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 30, 2019 8.390 8.546 8.390 8.490 1,344,300 +0.10(+1.19%)
Aug 29, 2019 8.220 8.460 8.195 8.390 979,270 +0.19(+2.32%)
Aug 28, 2019 8.120 8.310 8.110 8.200 926,492 +0.09(+1.11%)
Aug 27, 2019 8.390 8.525 8.110 8.110 1,574,331 -0.23(-2.76%)
Aug 26, 2019 8.410 8.490 8.290 8.340 1,084,080 +0.00(+0.00%)
Aug 23, 2019 8.560 8.675 8.300 8.340 1,808,900 -0.25(-2.91%)
Aug 22, 2019 8.660 8.700 8.520 8.590 2,161,034 -0.01(-0.12%)
Aug 21, 2019 8.700 8.700 8.590 8.600 1,318,203 -0.06(-0.69%)
Aug 20, 2019 9.010 9.020 8.650 8.660 1,327,287 -0.35(-3.88%)
Aug 19, 2019 9.000 9.090 8.950 9.010 1,127,084 +0.02(+0.22%)
Aug 16, 2019 8.740 9.020 8.690 8.990 1,354,300 +0.25(+2.86%)
Aug 15, 2019 8.820 8.880 8.620 8.740 1,495,289 -0.01(-0.11%)
Aug 14, 2019 9.040 9.070 8.720 8.750 1,612,203 -0.34(-3.74%)
Aug 13, 2019 9.060 9.090 8.940 9.090 1,573,957 +0.01(+0.11%)
Aug 12, 2019 8.960 9.110 8.840 9.080 2,021,661 +0.12(+1.34%)
Aug 09, 2019 8.760 8.980 8.760 8.960 2,239,600 +0.14(+1.59%)
Aug 08, 2019 8.210 8.900 8.200 8.820 3,351,552 +0.42(+5.00%)
Aug 07, 2019 8.120 8.480 8.020 8.400 1,968,848 +0.28(+3.45%)
Aug 06, 2019 8.000 8.170 7.830 8.120 2,252,508 +0.16(+2.01%)
Aug 05, 2019 8.070 8.070 7.810 7.960 2,103,474 -0.14(-1.73%)
Aug 02, 2019 8.100 8.165 8.030 8.100 1,217,800 +0.00(+0.00%)
Aug 01, 2019 8.210 8.230 8.010 8.100 2,132,926 -0.10(-1.22%)
Jul 31, 2019 8.410 8.530 8.180 8.200 1,831,328 -0.23(-2.73%)
Jul 30, 2019 8.230 8.445 8.135 8.430 1,367,754 +0.16(+1.93%)
Jul 29, 2019 8.300 8.360 8.240 8.270 984,026 -0.02(-0.24%)
Jul 26, 2019 8.270 8.310 8.129 8.290 1,500,900 -0.05(-0.60%)
Jul 25, 2019 8.470 8.500 8.200 8.340 1,631,104 -0.15(-1.77%)
Jul 24, 2019 8.430 8.530 8.410 8.490 1,598,914 +0.08(+0.95%)
Jul 23, 2019 8.160 8.430 8.160 8.410 1,798,279 +0.26(+3.19%)
Jul 22, 2019 8.130 8.170 8.030 8.150 1,969,477 +0.05(+0.62%)
Jul 19, 2019 8.220 8.310 8.025 8.100 2,164,000 -0.16(-1.94%)
Jul 18, 2019 8.350 8.380 8.220 8.260 2,246,172 -0.13(-1.55%)
Jul 17, 2019 8.340 8.460 8.300 8.390 1,953,640 -0.01(-0.12%)
Jul 16, 2019 8.490 8.550 8.375 8.400 2,001,521 -0.13(-1.52%)
Jul 15, 2019 8.530 8.590 8.450 8.530 2,447,080 -0.01(-0.12%)
Jul 12, 2019 8.630 8.690 8.500 8.540 2,211,500 -0.11(-1.27%)
Jul 11, 2019 8.760 8.805 8.550 8.650 3,792,944 -0.13(-1.48%)
Jul 10, 2019 8.670 8.840 8.615 8.780 2,470,427 +0.11(+1.27%)
Jul 09, 2019 8.670 8.779 8.580 8.670 5,107,763 -0.02(-0.23%)
Jul 08, 2019 8.500 8.720 8.500 8.690 4,777,931 +0.10(+1.16%)
Jul 05, 2019 8.540 8.625 8.370 8.590 2,594,800 -0.05(-0.58%)
Jul 03, 2019 8.390 8.765 8.390 8.640 2,602,700 +0.24(+2.86%)
Jul 02, 2019 8.100 8.400 8.000 8.400 3,926,298 +0.34(+4.22%)
Jul 01, 2019 8.320 8.410 8.010 8.060 3,251,005 -0.21(-2.54%)
Jun 28, 2019 8.310 8.390 8.210 8.270 27,109,200 -0.02(-0.24%)
Jun 27, 2019 7.950 8.290 7.950 8.290 3,046,999 +0.37(+4.67%)
Jun 26, 2019 8.150 8.200 7.920 7.920 3,166,645 -0.23(-2.82%)
Jun 25, 2019 8.100 8.210 8.035 8.150 2,633,650 +0.06(+0.74%)
Jun 24, 2019 8.220 8.340 8.050 8.090 2,784,353 -0.08(-0.98%)
Jun 21, 2019 8.190 8.305 8.090 8.170 3,839,600 -0.01(-0.12%)
Jun 20, 2019 8.290 8.460 8.180 8.180 2,572,389 -0.07(-0.85%)
Jun 19, 2019 8.220 8.330 8.145 8.250 2,591,281 -0.01(-0.12%)
Jun 18, 2019 8.340 8.420 8.100 8.260 2,876,819 -0.08(-0.96%)
Jun 17, 2019 8.030 8.420 8.030 8.340 2,318,181 +0.32(+3.99%)
Jun 14, 2019 8.470 8.470 8.000 8.020 2,468,700 -0.45(-5.31%)
Jun 13, 2019 8.160 8.470 8.141 8.470 2,845,796 +0.33(+4.05%)
Jun 12, 2019 8.220 8.240 8.095 8.140 1,875,166 -0.08(-0.97%)
Jun 11, 2019 8.000 8.240 7.990 8.220 2,412,674 +0.21(+2.62%)
Jun 10, 2019 8.070 8.160 7.955 8.010 2,486,507 -0.08(-0.99%)
Jun 07, 2019 8.110 8.170 7.994 8.090 1,885,200 +0.00(+0.00%)
Jun 06, 2019 8.050 8.140 7.960 8.090 1,937,574 +0.07(+0.87%)
Jun 05, 2019 7.990 8.140 7.910 8.020 2,564,176 +0.09(+1.13%)
Jun 04, 2019 7.830 7.940 7.740 7.930 3,324,365 +0.10(+1.28%)
Jun 03, 2019 7.900 7.930 7.800 7.830 2,625,025 -0.05(-0.63%)
May 31, 2019 7.720 7.900 7.665 7.880 5,124,700 +0.13(+1.68%)
May 30, 2019 7.540 7.760 7.500 7.750 2,245,876 +0.20(+2.65%)
May 29, 2019 7.790 7.820 7.490 7.550 4,809,009 -0.24(-3.08%)
May 28, 2019 7.920 7.957 7.750 7.790 3,709,877 -0.14(-1.77%)
May 24, 2019 7.940 8.020 7.900 7.930 1,364,600 +0.04(+0.51%)
May 23, 2019 7.910 7.920 7.755 7.890 2,063,273 -0.01(-0.13%)
May 22, 2019 7.940 8.000 7.850 7.900 2,430,539 -0.05(-0.63%)
May 21, 2019 7.910 8.070 7.900 7.950 1,691,047 +0.04(+0.51%)
May 20, 2019 8.010 8.095 7.900 7.910 2,320,430 -0.16(-1.98%)
May 17, 2019 8.160 8.160 8.020 8.070 1,456,500 -0.08(-0.98%)
May 16, 2019 8.290 8.290 8.140 8.150 2,096,225 -0.15(-1.81%)
May 15, 2019 8.120 8.330 8.070 8.300 1,595,450 +0.15(+1.84%)
May 14, 2019 8.250 8.300 8.110 8.150 1,902,518 -0.11(-1.33%)
May 13, 2019 8.080 8.320 8.050 8.260 2,820,582 +0.11(+1.35%)
May 10, 2019 8.250 8.310 8.050 8.150 2,705,300 -0.13(-1.57%)
May 09, 2019 8.030 8.345 7.770 8.280 4,025,993 +0.31(+3.89%)
May 08, 2019 8.110 8.150 7.940 7.970 3,071,023 -0.13(-1.60%)
May 07, 2019 8.320 8.400 8.030 8.100 2,470,756 -0.26(-3.11%)
May 06, 2019 8.420 8.500 8.300 8.360 2,024,998 -0.11(-1.30%)
May 03, 2019 8.140 8.570 8.110 8.470 3,391,000 +0.35(+4.31%)
May 02, 2019 8.090 8.200 7.980 8.120 2,646,447 +0.07(+0.87%)
May 01, 2019 8.030 8.200 8.030 8.050 1,615,114 +0.02(+0.25%)
Apr 30, 2019 7.960 8.135 7.910 8.030 2,346,759 +0.04(+0.50%)
Apr 29, 2019 8.140 8.190 7.960 7.990 2,335,784 -0.10(-1.24%)
Apr 26, 2019 8.090 8.280 8.060 8.090 4,640,800 -0.09(-1.10%)
Apr 25, 2019 8.110 8.230 8.010 8.180 2,820,740 +0.03(+0.37%)
Apr 24, 2019 8.160 8.250 8.050 8.150 2,371,059 -0.01(-0.12%)
Apr 23, 2019 8.090 8.260 8.040 8.160 2,485,011 +0.04(+0.49%)
Apr 22, 2019 8.150 8.190 7.860 8.120 5,575,514 -0.03(-0.37%)
Apr 18, 2019 8.030 8.245 8.030 8.150 2,762,500 +0.08(+0.99%)
Apr 17, 2019 8.400 8.430 8.040 8.070 4,211,147 -0.34(-4.04%)
Apr 16, 2019 8.470 8.610 8.310 8.410 3,167,950 -0.07(-0.83%)
Apr 15, 2019 8.540 8.560 8.440 8.480 1,614,716 -0.08(-0.93%)
Apr 12, 2019 8.570 8.580 8.415 8.560 3,504,300 -0.02(-0.23%)
Apr 11, 2019 8.700 8.730 8.470 8.580 3,507,895 -0.11(-1.27%)
Apr 10, 2019 8.770 8.790 8.650 8.690 3,812,864 -0.08(-0.91%)
Apr 09, 2019 8.900 8.970 8.750 8.770 3,165,112 -0.17(-1.90%)
Apr 08, 2019 9.370 9.400 8.910 8.940 7,083,565 -0.53(-5.60%)
Apr 05, 2019 9.840 9.930 9.420 9.470 5,908,900 -0.48(-4.82%)
Apr 04, 2019 9.940 10.18 9.770 9.950 5,629,595 -0.08(-0.80%)
Apr 03, 2019 9.730 10.08 9.650 10.03 8,466,242 -0.09(-0.89%)
Apr 02, 2019 9.500 10.22 9.340 10.12 15,169,911 -1.84(-15.38%)
Apr 01, 2019 11.81 11.96 11.72 11.96 1,645,554 +0.18(+1.53%)
Mar 29, 2019 11.82 11.92 11.72 11.78 2,265,600 +0.01(+0.08%)
Mar 28, 2019 11.75 11.79 11.59 11.77 1,661,458 -0.01(-0.08%)
Mar 27, 2019 11.78 11.87 11.70 11.78 1,580,721 +0.02(+0.17%)
Mar 26, 2019 11.77 11.92 11.64 11.76 1,602,663 +0.00(+0.00%)
Mar 25, 2019 11.77 11.81 11.52 11.76 1,347,526 -0.02(-0.17%)
Mar 22, 2019 12.02 12.12 11.75 11.78 1,495,100 -0.23(-1.92%)
Mar 21, 2019 11.74 12.16 11.73 12.01 1,935,879 +0.24(+2.04%)
Mar 20, 2019 11.74 11.85 11.51 11.77 1,746,972 +0.02(+0.17%)
Mar 19, 2019 11.79 11.91 11.71 11.75 1,795,075 -0.05(-0.42%)
Mar 18, 2019 12.13 12.20 11.75 11.80 1,930,838 -0.27(-2.24%)
Mar 15, 2019 12.40 12.45 12.04 12.07 4,268,100 -0.29(-2.35%)
Mar 14, 2019 12.38 12.49 12.34 12.36 1,201,662 -0.01(-0.08%)
Mar 13, 2019 12.04 12.39 12.04 12.37 2,147,553 +0.36(+3.00%)
Mar 12, 2019 12.23 12.31 11.95 12.01 2,270,227 -0.20(-1.64%)
Mar 11, 2019 12.06 12.23 12.05 12.21 1,334,320 +0.16(+1.33%)
Mar 08, 2019 11.88 12.09 11.85 12.05 1,696,400 +0.17(+1.43%)
Mar 07, 2019 11.87 11.97 11.82 11.88 2,010,414 +0.04(+0.34%)
Mar 06, 2019 11.90 11.97 11.77 11.84 2,237,662 -0.04(-0.34%)
Mar 05, 2019 11.89 11.98 11.82 11.88 1,800,482 -0.01(-0.08%)
Mar 04, 2019 11.77 12.19 11.68 11.89 3,200,753 +0.14(+1.19%)
Mar 01, 2019 12.95 13.00 11.72 11.75 6,588,100 -1.20(-9.27%)
Feb 28, 2019 13.17 13.35 12.92 12.95 3,797,826 -0.21(-1.60%)
Feb 27, 2019 13.29 13.33 13.02 13.16 1,949,010 -0.15(-1.13%)
Feb 26, 2019 13.57 13.65 13.29 13.31 2,446,710 -0.26(-1.92%)
Feb 25, 2019 14.03 14.09 13.47 13.57 4,228,271 -0.43(-3.07%)
Feb 22, 2019 14.07 14.16 13.92 14.00 1,347,100 +0.00(+0.00%)
Feb 21, 2019 14.06 14.13 13.78 14.00 1,489,457 -0.02(-0.14%)
Feb 20, 2019 14.19 14.20 13.99 14.02 1,256,115 -0.15(-1.06%)
Feb 19, 2019 14.16 14.28 14.12 14.17 1,164,474 +0.04(+0.28%)
Feb 15, 2019 14.00 14.15 13.98 14.13 1,425,100 +0.17(+1.22%)
Feb 14, 2019 13.77 14.03 13.72 13.96 1,608,259 +0.19(+1.38%)
Feb 13, 2019 13.83 14.04 13.71 13.77 1,636,881 -0.05(-0.36%)
Feb 12, 2019 14.26 14.27 13.78 13.82 2,373,765 -0.43(-3.02%)
Feb 11, 2019 14.08 14.31 14.03 14.25 1,158,822 +0.18(+1.28%)
Feb 08, 2019 14.19 14.23 13.89 14.07 1,412,900 -0.17(-1.19%)
Feb 07, 2019 14.00 14.29 13.89 14.24 1,914,255 +0.23(+1.64%)
Feb 06, 2019 13.90 14.04 13.83 14.01 2,280,773 +0.08(+0.57%)
Feb 05, 2019 13.70 13.94 13.67 13.93 2,287,526 +0.27(+1.98%)
Feb 04, 2019 13.36 13.67 13.36 13.66 1,347,862 +0.25(+1.86%)
Feb 01, 2019 13.84 13.89 13.09 13.41 1,959,700 -0.36(-2.61%)
Jan 31, 2019 13.62 13.80 13.39 13.77 2,612,787 +0.20(+1.47%)
Jan 30, 2019 13.41 13.69 13.31 13.57 1,627,033 +0.17(+1.27%)
Jan 29, 2019 13.24 13.40 13.11 13.40 1,652,974 +0.18(+1.36%)
Jan 28, 2019 12.96 13.26 12.90 13.22 1,981,011 +0.22(+1.69%)
Jan 25, 2019 12.92 13.09 12.77 13.00 2,141,200 -0.19(-1.44%)
Jan 24, 2019 13.14 13.26 12.98 13.19 1,874,752 +0.09(+0.69%)
Jan 23, 2019 12.98 13.10 12.91 13.10 1,505,387 +0.15(+1.16%)
Jan 22, 2019 13.20 13.23 12.75 12.95 1,841,177 -0.10(-0.77%)
Jan 18, 2019 12.93 13.08 12.82 13.05 2,302,600 +0.25(+1.95%)
Jan 17, 2019 12.88 13.09 12.68 12.80 1,763,385 -0.09(-0.70%)
Jan 16, 2019 12.67 13.03 12.66 12.89 1,977,715 +0.23(+1.82%)
Jan 15, 2019 12.75 12.79 12.55 12.66 2,087,894 -0.07(-0.55%)
Jan 14, 2019 12.74 12.85 12.53 12.73 1,370,528 -0.01(-0.08%)
Jan 11, 2019 12.81 12.94 12.60 12.74 2,237,800 +0.03(+0.24%)
Jan 10, 2019 12.70 13.04 12.66 12.71 2,050,627 +0.01(+0.08%)
Jan 09, 2019 12.65 12.79 12.57 12.70 1,754,619 +0.12(+0.95%)
Jan 08, 2019 12.28 12.61 12.26 12.58 1,778,111 +0.37(+3.03%)
Jan 07, 2019 12.15 12.40 11.94 12.21 1,509,213 +0.30(+2.52%)
Jan 04, 2019 11.87 12.25 11.84 11.91 1,473,300 +0.10(+0.85%)
Jan 03, 2019 11.59 12.03 11.52 11.81 1,630,502 +0.21(+1.81%)
Jan 02, 2019 11.61 11.69 11.25 11.60 1,580,871 -0.12(-1.02%)
Dec 31, 2018 11.68 11.80 11.38 11.72 2,169,000 -0.01(-0.09%)
Dec 28, 2018 11.88 12.09 11.58 11.73 1,774,000 -0.15(-1.26%)
Dec 27, 2018 11.86 11.89 11.33 11.88 2,100,544 -0.06(-0.50%)
Dec 26, 2018 11.38 11.96 11.13 11.94 1,827,611 +0.63(+5.57%)
Dec 24, 2018 11.86 11.95 11.30 11.31 985,200 -0.57(-4.80%)
Dec 21, 2018 12.20 12.48 11.77 11.88 3,886,000 -0.30(-2.46%)
Dec 20, 2018 12.06 12.47 12.02 12.18 2,093,975 +0.06(+0.50%)
Dec 19, 2018 12.56 12.65 12.06 12.12 2,943,842 -0.50(-3.96%)
Dec 18, 2018 12.51 12.85 12.49 12.62 1,566,597 +0.21(+1.69%)
Dec 17, 2018 13.17 13.20 12.37 12.41 2,124,009 -0.73(-5.56%)
Dec 14, 2018 12.90 13.22 12.81 13.14 1,910,800 +0.19(+1.47%)
Dec 13, 2018 13.20 13.26 12.93 12.95 1,948,040 -0.25(-1.89%)
Dec 12, 2018 13.34 13.86 13.09 13.20 3,392,949 -0.03(-0.23%)
Dec 11, 2018 13.39 13.58 13.22 13.23 1,660,938 -0.14(-1.05%)
Dec 10, 2018 13.33 13.46 13.20 13.37 1,915,769 +0.07(+0.53%)
Dec 07, 2018 13.64 13.66 13.17 13.30 2,815,900 -0.42(-3.06%)
Dec 06, 2018 13.55 13.73 13.06 13.72 2,966,682 +0.00(+0.00%)
Dec 04, 2018 13.92 14.03 13.68 13.72 1,656,100 -0.16(-1.15%)
Dec 03, 2018 14.04 14.10 13.69 13.88 1,658,500 +0.12(+0.87%)
Nov 30, 2018 13.46 13.79 13.39 13.76 2,454,900 +0.30(+2.23%)
Nov 29, 2018 13.50 13.67 13.45 13.46 1,642,918 -0.03(-0.22%)
Nov 28, 2018 13.24 13.53 13.08 13.49 1,715,989 +0.27(+2.04%)
Nov 27, 2018 13.18 13.26 13.06 13.22 1,913,848 +0.01(+0.08%)
Nov 26, 2018 13.54 13.54 13.13 13.21 1,536,471 -0.25(-1.86%)
Nov 23, 2018 13.42 13.57 13.32 13.46 656,000 +0.04(+0.30%)
Nov 21, 2018 13.42 13.42 13.42 0 -0.19(-1.40%)
Nov 20, 2018 13.69 13.85 13.59 13.61 2,115,853 -0.10(-0.73%)
Nov 19, 2018 14.16 14.22 13.65 13.71 2,717,856 -0.40(-2.83%)
Nov 16, 2018 14.34 14.40 14.04 14.11 4,381,800 -0.72(-4.86%)
Nov 15, 2018 15.21 15.32 14.68 14.83 3,939,134 -0.42(-2.75%)
Nov 14, 2018 15.85 15.88 15.22 15.25 3,396,581 -0.58(-3.66%)
Nov 13, 2018 16.02 16.17 15.75 15.83 1,468,695 -0.16(-1.00%)
Nov 12, 2018 16.25 16.47 15.96 15.99 1,130,974 -0.28(-1.72%)
Nov 09, 2018 16.28 16.41 16.14 16.27 1,273,200 +0.00(+0.00%)
Nov 08, 2018 15.89 16.27 15.89 16.27 1,455,940 +0.40(+2.52%)
Nov 07, 2018 15.94 16.19 15.85 15.87 2,307,406 -0.04(-0.25%)
Nov 06, 2018 16.45 16.45 15.77 15.91 1,697,939 -0.40(-2.45%)
Nov 05, 2018 15.90 16.42 15.90 16.31 1,824,635 +0.40(+2.51%)
Nov 02, 2018 16.31 16.37 15.62 15.91 1,731,900 -0.40(-2.45%)
Nov 01, 2018 16.09 16.33 15.96 16.31 1,242,654 +0.24(+1.49%)
Oct 31, 2018 16.38 16.44 15.95 16.07 2,180,423 -0.26(-1.59%)
Oct 30, 2018 16.41 16.59 16.21 16.33 2,338,672 -0.26(-1.57%)
Oct 29, 2018 16.53 16.79 16.51 16.59 1,120,462 +0.14(+0.85%)
Oct 26, 2018 16.94 16.95 16.30 16.45 1,450,400 -0.67(-3.91%)
Oct 25, 2018 17.06 17.18 16.82 17.12 1,270,088 +0.11(+0.65%)
Oct 24, 2018 16.82 17.17 16.66 17.01 1,748,917 +0.32(+1.92%)
Oct 23, 2018 16.52 16.86 16.52 16.69 1,279,914 +0.09(+0.54%)
Oct 22, 2018 17.09 17.16 16.59 16.60 1,356,107 -0.42(-2.47%)
Oct 19, 2018 16.93 17.02 16.81 17.02 885,400 +0.16(+0.95%)
Oct 18, 2018 16.83 16.95 16.77 16.86 801,786 +0.08(+0.48%)
Oct 17, 2018 16.85 16.93 16.70 16.78 821,073 -0.06(-0.36%)
Oct 16, 2018 16.55 16.87 16.35 16.84 1,263,705 +0.39(+2.37%)
Oct 15, 2018 16.30 16.65 16.30 16.45 859,282 +0.12(+0.73%)
Oct 12, 2018 16.64 16.73 16.24 16.33 1,969,800 -0.19(-1.15%)
Oct 11, 2018 17.04 17.04 16.51 16.52 1,961,645 -0.50(-2.94%)
Oct 10, 2018 16.95 17.35 16.94 17.02 1,422,477 +0.08(+0.47%)
Oct 09, 2018 16.90 17.06 16.76 16.94 1,189,321 +0.05(+0.30%)
Oct 08, 2018 16.54 17.02 16.54 16.89 1,850,908 +0.36(+2.18%)
Oct 05, 2018 16.58 16.64 16.47 16.53 1,281,800 +0.03(+0.18%)
Oct 04, 2018 16.69 16.69 16.42 16.50 1,352,158 -0.26(-1.55%)
Oct 03, 2018 17.08 17.13 16.62 16.76 1,828,975 -0.29(-1.70%)
Oct 02, 2018 17.26 17.43 17.04 17.05 1,634,512 -0.15(-0.87%)
Oct 01, 2018 17.63 17.65 17.20 17.20 1,241,480 -0.36(-2.05%)
Sep 28, 2018 17.30 17.57 17.30 17.56 1,204,400 +0.25(+1.44%)
Sep 27, 2018 17.15 17.45 17.14 17.31 958,760 +0.19(+1.11%)
Sep 26, 2018 17.50 17.55 17.11 17.12 1,809,685 -0.35(-2.00%)
Sep 25, 2018 17.58 17.77 17.46 17.47 1,190,028 -0.09(-0.51%)
Sep 24, 2018 17.91 17.92 17.44 17.56 1,077,348 -0.34(-1.90%)
Sep 21, 2018 18.05 18.12 17.89 17.90 2,169,000 -0.18(-1.00%)
Sep 20, 2018 18.01 18.13 17.87 18.08 938,125 +0.11(+0.61%)
Sep 19, 2018 18.33 18.36 17.93 17.97 1,304,758 -0.33(-1.80%)
Sep 18, 2018 18.68 19.02 18.30 18.30 1,408,236 -0.36(-1.93%)
Sep 17, 2018 18.65 18.72 18.53 18.66 1,403,422 +0.01(+0.05%)
Sep 14, 2018 19.08 19.08 18.62 18.65 1,090,000 -0.46(-2.41%)
Sep 13, 2018 18.98 19.14 18.86 19.11 881,206 +0.21(+1.11%)
Sep 12, 2018 18.92 18.98 18.78 18.90 916,886 +0.00(+0.00%)
Sep 11, 2018 18.81 18.91 18.67 18.90 615,514 +0.07(+0.37%)
Sep 10, 2018 18.77 18.95 18.66 18.83 715,267 +0.13(+0.70%)
Sep 07, 2018 19.08 19.08 18.63 18.70 716,600 -0.36(-1.89%)
Sep 06, 2018 19.05 19.13 19.00 19.06 705,186 +0.05(+0.26%)
Sep 05, 2018 18.66 19.02 18.53 19.01 774,475 +0.32(+1.71%)
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.