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, 2016 9.170 9.170 8.840 9.010 125,560 -0.08(-0.88%)
Aug 30, 2016 8.870 9.200 8.770 9.090 199,146 +0.14(+1.56%)
Aug 29, 2016 8.790 8.980 8.610 8.950 74,469 +0.09(+1.02%)
Aug 26, 2016 8.830 8.970 8.780 8.860 33,303 +0.01(+0.11%)
Aug 25, 2016 8.780 8.880 8.620 8.850 82,132 +0.03(+0.34%)
Aug 24, 2016 8.970 9.050 8.770 8.820 113,732 -0.12(-1.34%)
Aug 23, 2016 8.890 9.050 8.864 8.940 71,416 +0.01(+0.11%)
Aug 22, 2016 9.090 9.170 8.830 8.930 115,989 -0.09(-1.00%)
Aug 19, 2016 8.970 9.180 8.890 9.020 200,187 +0.05(+0.56%)
Aug 18, 2016 8.920 8.970 8.878 8.970 109,922 +0.00(+0.00%)
Aug 17, 2016 8.790 9.000 8.690 8.970 142,276 +0.21(+2.40%)
Aug 16, 2016 8.900 8.980 8.550 8.760 173,053 -0.15(-1.68%)
Aug 15, 2016 8.980 9.240 8.880 8.910 287,177 -0.16(-1.76%)
Aug 12, 2016 9.010 9.160 8.940 9.070 202,406 +0.12(+1.34%)
Aug 11, 2016 8.270 9.100 8.160 8.950 386,886 +0.69(+8.35%)
Aug 10, 2016 8.290 8.420 8.093 8.260 207,553 -0.04(-0.48%)
Aug 09, 2016 8.390 8.500 8.160 8.300 238,786 -0.14(-1.66%)
Aug 08, 2016 8.620 8.750 8.330 8.440 316,166 -0.09(-1.06%)
Aug 05, 2016 8.450 8.700 8.320 8.530 451,520 +0.16(+1.91%)
Aug 04, 2016 8.040 8.940 7.930 8.370 1,550,651 +1.19(+16.57%)
Aug 03, 2016 6.690 7.210 6.510 7.180 344,040 +0.49(+7.32%)
Aug 02, 2016 6.600 6.760 6.520 6.690 227,077 +0.05(+0.75%)
Aug 01, 2016 6.680 6.770 6.600 6.640 108,305 -0.08(-1.19%)
Jul 29, 2016 6.800 6.849 6.650 6.720 213,088 +0.00(+0.00%)
Jul 28, 2016 6.720 6.760 6.520 6.720 187,726 +0.00(+0.00%)
Jul 27, 2016 6.640 6.800 6.480 6.720 123,994 +0.08(+1.20%)
Jul 26, 2016 6.520 6.670 6.450 6.640 206,898 +0.15(+2.31%)
Jul 25, 2016 6.570 6.680 6.410 6.490 124,697 -0.12(-1.82%)
Jul 22, 2016 6.610 6.710 6.510 6.610 87,844 -0.03(-0.45%)
Jul 21, 2016 6.970 7.030 6.480 6.640 287,700 -0.35(-5.01%)
Jul 20, 2016 6.910 7.020 6.800 6.990 116,515 +0.15(+2.19%)
Jul 19, 2016 6.800 6.920 6.710 6.840 71,956 -0.01(-0.15%)
Jul 18, 2016 6.870 6.990 6.720 6.850 198,101 -0.07(-1.01%)
Jul 15, 2016 7.680 7.680 6.850 6.920 449,821 -0.71(-9.31%)
Jul 14, 2016 7.820 7.890 7.570 7.630 394,249 -0.15(-1.93%)
Jul 13, 2016 7.700 7.810 7.610 7.780 232,086 +0.13(+1.70%)
Jul 12, 2016 7.890 7.950 7.640 7.650 425,910 -0.21(-2.67%)
Jul 11, 2016 7.730 7.970 7.675 7.860 310,118 +0.22(+2.88%)
Jul 08, 2016 7.310 7.660 7.230 7.640 332,291 +0.41(+5.67%)
Jul 07, 2016 7.130 7.345 7.030 7.230 135,217 +0.11(+1.54%)
Jul 05, 2016 6.960 7.250 6.900 7.120 178,959 +0.15(+2.15%)
Jul 01, 2016 6.900 6.970 6.970 6.970 190,400 +0.09(+1.31%)
Jun 30, 2016 6.700 6.880 6.550 6.880 172,076 +0.23(+3.46%)
Jun 29, 2016 6.630 6.780 6.500 6.650 175,654 +0.07(+1.06%)
Jun 28, 2016 6.300 6.830 6.300 6.580 364,547 +0.34(+5.45%)
Jun 27, 2016 6.170 6.350 6.170 6.240 178,702 +0.02(+0.32%)
Jun 24, 2016 6.160 6.320 6.010 6.220 2,577,324 -0.10(-1.58%)
Jun 23, 2016 6.380 6.400 6.240 6.320 232,209 +0.02(+0.32%)
Jun 22, 2016 6.300 6.402 6.120 6.300 294,208 +0.00(+0.00%)
Jun 21, 2016 6.300 6.330 5.950 6.300 360,158 +0.18(+2.94%)
Jun 20, 2016 5.860 6.260 5.860 6.120 574,620 +0.22(+3.73%)
Jun 17, 2016 5.610 5.900 5.550 5.900 402,017 +0.24(+4.24%)
Jun 16, 2016 5.610 5.670 5.550 5.660 75,826 +0.03(+0.53%)
Jun 15, 2016 5.570 5.680 5.520 5.630 53,421 +0.10(+1.81%)
Jun 14, 2016 5.620 5.670 5.360 5.530 102,758 -0.12(-2.12%)
Jun 13, 2016 5.800 5.875 5.610 5.650 111,908 -0.12(-2.08%)
Jun 10, 2016 5.860 5.860 5.730 5.770 57,595 -0.07(-1.20%)
Jun 09, 2016 5.820 5.870 5.810 5.840 61,205 +0.02(+0.34%)
Jun 08, 2016 5.810 5.890 5.750 5.820 81,591 +0.04(+0.69%)
Jun 07, 2016 5.800 5.880 5.760 5.780 72,593 -0.05(-0.86%)
Jun 06, 2016 5.810 5.890 5.710 5.830 77,959 +0.11(+1.92%)
Jun 03, 2016 5.780 5.800 5.670 5.720 105,554 -0.03(-0.52%)
Jun 02, 2016 5.660 5.750 5.660 5.750 46,804 +0.02(+0.35%)
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.