ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3510 3515 3493 3500 0 -7.70(-0.22%)
Aug 28, 2020 3495 3509 3484 3508 0 +23.46(+0.67%)
Aug 27, 2020 3485 3501 3468 3485 0 +5.82(+0.17%)
Aug 26, 2020 3450 3481 3444 3479 0 +35.11(+1.02%)
Aug 25, 2020 3436 3444 3426 3444 0 +12.34(+0.36%)
Aug 24, 2020 3418 3432 3413 3431 0 +34.12(+1.00%)
Aug 21, 2020 3386 3400 3379 3397 0 +11.65(+0.34%)
Aug 20, 2020 3360 3391 3355 3386 0 +10.66(+0.32%)
Aug 19, 2020 3393 3400 3370 3375 0 -14.93(-0.44%)
Aug 18, 2020 3387 3395 3370 3390 0 +7.79(+0.23%)
Aug 17, 2020 3381 3388 3379 3382 0 +9.14(+0.27%)
Aug 14, 2020 3369 3379 3362 3373 0 -0.58(-0.02%)
Aug 13, 2020 3373 3387 3363 3373 0 -6.92(-0.20%)
Aug 12, 2020 3355 3388 3355 3380 0 +46.66(+1.40%)
Aug 11, 2020 3370 3381 3326 3334 0 -26.78(-0.80%)
Aug 10, 2020 3356 3363 3335 3360 0 +9.19(+0.27%)
Aug 07, 2020 3340 3353 3329 3351 0 +2.12(+0.06%)
Aug 06, 2020 3323 3351 3318 3349 0 +21.39(+0.64%)
Aug 05, 2020 3317 3331 3317 3328 0 +21.26(+0.64%)
Aug 04, 2020 3290 3307 3286 3307 0 +11.90(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.