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, 2022 9.360 9.490 9.250 9.370 93,571 +0.12(+1.30%)
Aug 30, 2022 8.920 9.400 8.850 9.250 132,794 +0.38(+4.28%)
Aug 29, 2022 9.060 9.507 8.720 8.870 171,909 -0.33(-3.59%)
Aug 26, 2022 10.08 10.08 9.160 9.200 159,911 -0.82(-8.18%)
Aug 25, 2022 10.11 10.32 9.910 10.02 69,794 -0.05(-0.50%)
Aug 24, 2022 9.810 10.15 9.760 10.07 108,512 +0.29(+2.97%)
Aug 23, 2022 9.720 9.940 9.570 9.780 81,451 +0.00(+0.00%)
Aug 22, 2022 9.940 10.11 9.710 9.780 120,477 -0.34(-3.36%)
Aug 19, 2022 10.32 10.32 9.920 10.12 151,832 -0.44(-4.17%)
Aug 18, 2022 11.00 11.31 10.41 10.56 146,468 -0.28(-2.58%)
Aug 17, 2022 11.04 11.12 10.61 10.84 177,278 -0.34(-3.04%)
Aug 16, 2022 11.15 11.42 11.02 11.18 218,054 +0.02(+0.18%)
Aug 15, 2022 10.23 11.22 10.10 11.16 289,861 +0.93(+9.09%)
Aug 12, 2022 10.00 10.29 9.600 10.23 358,545 +0.19(+1.89%)
Aug 11, 2022 10.13 10.49 9.940 10.04 259,470 +0.04(+0.40%)
Aug 10, 2022 9.630 10.53 9.441 10.00 180,281 +0.56(+5.93%)
Aug 09, 2022 10.25 10.37 9.360 9.440 231,039 -0.95(-9.14%)
Aug 08, 2022 10.55 10.86 10.15 10.39 195,430 -0.17(-1.61%)
Aug 05, 2022 10.31 11.03 10.25 10.56 147,157 +0.07(+0.67%)
Aug 04, 2022 10.86 10.93 10.26 10.49 165,873 +0.03(+0.29%)
Aug 03, 2022 10.37 10.56 10.21 10.46 238,405 +0.19(+1.85%)
Aug 02, 2022 9.630 10.49 9.630 10.27 304,629 +0.52(+5.33%)
Aug 01, 2022 9.280 9.850 9.138 9.750 198,440 +0.43(+4.61%)
Jul 29, 2022 9.250 9.340 8.930 9.320 257,453 -0.04(-0.43%)
Jul 28, 2022 9.420 9.420 8.910 9.360 267,281 -0.11(-1.16%)
Jul 27, 2022 9.050 9.470 8.990 9.470 339,413 +0.33(+3.61%)
Jul 26, 2022 9.240 9.380 8.920 9.140 220,242 -0.12(-1.30%)
Jul 25, 2022 9.240 9.310 9.090 9.260 87,492 +0.06(+0.65%)
Jul 22, 2022 9.460 9.460 9.060 9.200 142,386 -0.25(-2.65%)
Jul 21, 2022 9.250 9.450 9.240 9.450 182,124 +0.10(+1.07%)
Jul 20, 2022 9.130 9.430 9.100 9.350 190,881 +0.28(+3.09%)
Jul 19, 2022 8.420 9.430 8.241 9.070 274,326 +0.31(+3.54%)
Jul 18, 2022 8.670 8.970 8.240 8.760 150,153 +0.18(+2.10%)
Jul 15, 2022 8.490 8.744 8.290 8.580 210,619 +0.32(+3.87%)
Jul 14, 2022 8.400 8.470 8.210 8.260 85,240 -0.27(-3.17%)
Jul 13, 2022 8.660 8.660 8.360 8.530 78,789 -0.03(-0.35%)
Jul 12, 2022 8.120 8.610 8.090 8.560 136,328 +0.42(+5.16%)
Jul 11, 2022 8.250 8.610 8.040 8.140 180,892 -0.30(-3.55%)
Jul 08, 2022 8.840 8.960 8.340 8.440 142,962 -0.50(-5.59%)
Jul 07, 2022 9.130 9.370 8.750 8.940 111,735 -0.16(-1.76%)
Jul 06, 2022 8.890 9.165 8.820 9.100 142,951 +0.17(+1.90%)
Jul 05, 2022 8.000 8.970 7.880 8.930 229,159 +0.76(+9.30%)
Jul 01, 2022 8.170 8.269 8.010 8.170 122,425 -0.02(-0.24%)
Jun 30, 2022 8.340 8.360 8.010 8.190 153,876 -0.30(-3.53%)
Jun 29, 2022 8.650 8.800 8.360 8.490 146,028 -0.19(-2.19%)
Jun 28, 2022 9.420 9.430 8.640 8.680 159,018 -0.76(-8.05%)
Jun 27, 2022 9.550 9.570 9.130 9.440 274,378 -0.01(-0.11%)
Jun 24, 2022 9.560 9.950 9.400 9.450 421,690 -0.05(-0.53%)
Jun 23, 2022 9.280 9.560 9.040 9.500 239,335 +0.19(+2.04%)
Jun 22, 2022 8.260 9.340 8.250 9.310 426,038 +1.05(+12.71%)
Jun 21, 2022 8.150 8.430 8.100 8.260 211,578 +0.45(+5.76%)
Jun 17, 2022 7.820 8.360 7.705 7.810 862,386 +0.02(+0.26%)
Jun 16, 2022 8.080 8.425 7.700 7.790 253,841 -0.64(-7.59%)
Jun 15, 2022 8.040 8.680 8.040 8.430 213,425 +0.30(+3.69%)
Jun 14, 2022 8.220 8.290 7.940 8.130 203,271 -0.11(-1.33%)
Jun 13, 2022 8.750 8.750 8.000 8.240 249,797 -0.51(-5.83%)
Jun 10, 2022 9.050 9.350 8.720 8.750 206,526 -0.51(-5.51%)
Jun 09, 2022 9.630 9.630 9.140 9.260 221,059 -0.43(-4.44%)
Jun 08, 2022 9.590 9.830 9.530 9.690 151,698 +0.13(+1.36%)
Jun 07, 2022 9.230 9.760 8.970 9.560 162,757 +0.22(+2.36%)
Jun 06, 2022 9.290 9.380 8.870 9.340 181,216 +0.09(+0.97%)
Jun 03, 2022 9.850 9.900 9.150 9.250 270,600 -0.59(-6.00%)
Jun 02, 2022 9.230 9.930 9.150 9.840 179,129 +0.55(+5.92%)
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.