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 40.52 40.52 40.01 40.22 11,935 +0.32(+0.80%)
Aug 28, 2020 39.79 39.90 39.57 39.90 11,400 +0.08(+0.20%)
Aug 27, 2020 40.37 40.37 39.56 39.82 13,394 -0.54(-1.34%)
Aug 26, 2020 39.98 40.40 39.82 40.36 23,601 +0.43(+1.08%)
Aug 25, 2020 39.84 39.93 39.62 39.93 8,694 +0.28(+0.71%)
Aug 24, 2020 39.83 39.85 39.49 39.65 17,318 +0.72(+1.85%)
Aug 21, 2020 38.68 39.08 38.68 38.93 12,000 +0.49(+1.27%)
Aug 20, 2020 38.48 38.61 38.40 38.44 85,587 -0.35(-0.90%)
Aug 19, 2020 39.75 39.75 38.79 38.79 41,600 -0.36(-0.92%)
Aug 18, 2020 39.21 39.35 39.13 39.15 11,589 +0.20(+0.50%)
Aug 17, 2020 38.90 39.00 38.89 38.95 8,342 +0.55(+1.42%)
Aug 14, 2020 38.97 38.97 38.40 38.41 9,900 -0.59(-1.51%)
Aug 13, 2020 38.83 39.17 38.75 39.00 18,726 -0.10(-0.26%)
Aug 12, 2020 38.64 39.32 38.35 39.10 15,804 +1.44(+3.82%)
Aug 11, 2020 38.21 38.24 37.66 37.66 11,080 -0.20(-0.53%)
Aug 10, 2020 37.91 38.03 37.57 37.86 11,100 -0.04(-0.11%)
Aug 07, 2020 37.97 38.01 37.81 37.90 12,600 +0.08(+0.21%)
Aug 06, 2020 37.66 37.90 37.56 37.82 16,367 -0.04(-0.11%)
Aug 05, 2020 38.32 38.32 37.86 37.86 7,855 +0.13(+0.34%)
Aug 04, 2020 37.88 37.88 37.34 37.73 9,584 -1.05(-2.71%)
Aug 03, 2020 38.73 39.00 38.63 38.78 11,404 +0.70(+1.82%)
Jul 31, 2020 39.00 39.00 37.87 38.09 13,800 -0.34(-0.90%)
Jul 30, 2020 37.90 38.62 37.71 38.43 12,260 -0.40(-1.04%)
Jul 29, 2020 38.53 38.99 38.45 38.83 10,869 +0.57(+1.50%)
Jul 28, 2020 38.42 38.53 38.26 38.26 11,630 -0.35(-0.91%)
Jul 27, 2020 38.55 38.65 38.41 38.61 12,592 +0.62(+1.63%)
Jul 24, 2020 37.71 38.01 37.71 37.99 10,900 +0.72(+1.93%)
Jul 23, 2020 37.44 37.62 37.11 37.27 7,915 -0.27(-0.72%)
Jul 22, 2020 37.73 37.73 37.37 37.54 15,554 +0.79(+2.15%)
Jul 21, 2020 37.37 37.37 36.75 36.75 34,773 -1.02(-2.70%)
Jul 20, 2020 37.33 37.77 37.18 37.77 20,928 +0.92(+2.50%)
Jul 17, 2020 37.11 37.11 36.69 36.85 18,900 +0.17(+0.46%)
Jul 16, 2020 36.54 36.77 36.52 36.68 11,666 -0.02(-0.07%)
Jul 15, 2020 36.80 36.90 36.65 36.70 10,107 +0.10(+0.27%)
Jul 14, 2020 35.95 36.60 35.95 36.60 10,633 +0.69(+1.93%)
Jul 13, 2020 36.21 36.56 35.91 35.91 11,437 +0.02(+0.06%)
Jul 10, 2020 35.58 35.89 35.58 35.89 8,400 +0.42(+1.18%)
Jul 09, 2020 35.77 35.84 35.35 35.47 9,698 -0.18(-0.50%)
Jul 08, 2020 35.46 35.75 35.43 35.65 10,396 +0.32(+0.91%)
Jul 07, 2020 35.35 35.70 35.33 35.33 23,751 -0.28(-0.79%)
Jul 06, 2020 35.48 35.67 35.37 35.61 14,482 +0.50(+1.42%)
Jul 02, 2020 34.94 35.27 34.94 35.11 9,700 +0.02(+0.04%)
Jul 01, 2020 34.96 35.13 34.91 35.09 11,823 +0.53(+1.55%)
Jun 30, 2020 34.23 34.59 34.23 34.56 9,529 +0.17(+0.51%)
Jun 29, 2020 34.50 34.68 34.33 34.39 10,632 +0.38(+1.11%)
Jun 26, 2020 34.48 34.48 33.96 34.01 20,300 -0.27(-0.79%)
Jun 25, 2020 33.74 34.32 33.74 34.28 15,513 +0.02(+0.06%)
Jun 24, 2020 34.50 34.50 34.07 34.26 11,541 -0.37(-1.07%)
Jun 23, 2020 35.00 35.17 34.61 34.63 12,460 +0.34(+0.99%)
Jun 22, 2020 34.06 34.49 34.05 34.29 17,668 +0.65(+1.93%)
Jun 19, 2020 34.15 34.17 33.54 33.64 27,400 +0.02(+0.06%)
Jun 18, 2020 33.55 33.89 33.40 33.62 18,758 -0.16(-0.47%)
Jun 17, 2020 33.80 33.88 33.60 33.78 9,670 +0.17(+0.51%)
Jun 16, 2020 33.79 33.95 33.60 33.61 23,748 -0.02(-0.06%)
Jun 15, 2020 33.17 33.63 33.09 33.63 48,331 +0.43(+1.30%)
Jun 12, 2020 33.88 33.88 33.09 33.20 16,700 +1.14(+3.56%)
Jun 11, 2020 33.03 33.06 32.06 32.06 16,335 -1.24(-3.72%)
Jun 10, 2020 33.33 33.51 33.20 33.30 39,247 +0.48(+1.46%)
Jun 09, 2020 32.42 33.03 32.42 32.82 25,154 -0.14(-0.42%)
Jun 08, 2020 32.82 33.08 32.66 32.96 17,710 -0.15(-0.45%)
Jun 05, 2020 33.03 33.48 33.03 33.11 22,200 -0.72(-2.13%)
Jun 04, 2020 33.61 34.06 33.61 33.83 32,920 +0.33(+0.99%)
Jun 03, 2020 32.90 33.50 32.90 33.50 13,618 +1.06(+3.27%)
Jun 02, 2020 32.55 32.71 32.44 32.44 32,614 +0.37(+1.15%)
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.