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, 2023 6.400 6.490 6.195 6.260 174,850 -0.13(-2.03%)
Aug 30, 2023 6.640 6.660 6.290 6.390 181,966 -0.25(-3.77%)
Aug 29, 2023 6.360 6.690 6.310 6.640 312,315 +0.25(+3.91%)
Aug 28, 2023 6.430 6.605 6.360 6.390 297,383 +0.05(+0.79%)
Aug 25, 2023 6.360 6.500 6.120 6.340 302,911 +0.02(+0.32%)
Aug 24, 2023 6.470 6.470 6.210 6.320 213,801 -0.20(-3.07%)
Aug 23, 2023 6.480 6.640 6.400 6.520 262,368 +0.13(+2.03%)
Aug 22, 2023 6.020 6.410 6.010 6.390 398,648 +0.41(+6.86%)
Aug 21, 2023 5.900 6.000 5.770 5.980 261,106 +0.23(+4.00%)
Aug 18, 2023 5.830 6.190 5.710 5.750 341,649 -0.18(-3.04%)
Aug 17, 2023 5.670 6.050 5.450 5.930 439,960 +0.28(+4.96%)
Aug 16, 2023 6.110 6.190 5.630 5.650 462,241 -0.51(-8.28%)
Aug 15, 2023 6.080 6.230 5.945 6.160 238,266 +0.04(+0.65%)
Aug 14, 2023 6.130 6.310 6.000 6.120 329,116 +0.05(+0.82%)
Aug 11, 2023 6.190 6.340 5.970 6.070 322,104 -0.18(-2.88%)
Aug 10, 2023 6.700 6.900 6.240 6.250 306,070 -0.43(-6.51%)
Aug 09, 2023 6.430 7.000 6.220 6.685 471,830 +0.01(+0.22%)
Aug 08, 2023 8.070 8.120 5.795 6.670 3,545,639 -1.61(-19.44%)
Aug 07, 2023 8.360 8.400 8.070 8.280 313,088 -0.14(-1.66%)
Aug 04, 2023 8.580 8.615 8.280 8.420 267,764 -0.16(-1.86%)
Aug 03, 2023 8.330 8.720 8.250 8.580 243,075 +0.18(+2.14%)
Aug 02, 2023 8.420 8.460 8.250 8.400 175,678 -0.11(-1.29%)
Aug 01, 2023 8.560 8.615 8.230 8.510 189,823 -0.13(-1.50%)
Jul 31, 2023 8.550 8.750 8.370 8.640 252,664 +0.13(+1.53%)
Jul 28, 2023 8.240 8.535 8.150 8.510 221,197 +0.33(+4.03%)
Jul 27, 2023 8.830 8.930 8.150 8.180 250,002 -0.60(-6.83%)
Jul 26, 2023 8.540 8.820 8.250 8.780 257,885 +0.23(+2.69%)
Jul 25, 2023 8.630 8.710 8.410 8.550 234,526 -0.15(-1.72%)
Jul 24, 2023 8.780 8.880 8.580 8.700 142,772 -0.06(-0.68%)
Jul 21, 2023 8.800 8.920 8.590 8.760 121,060 +0.06(+0.69%)
Jul 20, 2023 8.830 8.840 8.550 8.700 157,835 -0.18(-2.03%)
Jul 19, 2023 9.000 9.065 8.750 8.880 124,441 -0.07(-0.78%)
Jul 18, 2023 8.820 9.100 8.630 8.950 278,541 +0.18(+2.05%)
Jul 17, 2023 8.780 8.880 8.480 8.770 142,666 -0.05(-0.57%)
Jul 14, 2023 8.980 9.060 8.790 8.820 122,193 -0.16(-1.78%)
Jul 13, 2023 9.260 9.379 8.840 8.980 158,758 -0.28(-3.02%)
Jul 12, 2023 8.640 9.300 8.480 9.260 192,704 +0.82(+9.72%)
Jul 11, 2023 8.490 8.564 8.240 8.440 271,291 +0.00(+0.00%)
Jul 10, 2023 8.130 8.570 8.130 8.440 153,999 +0.26(+3.18%)
Jul 07, 2023 8.120 8.248 8.040 8.180 91,562 +0.06(+0.74%)
Jul 06, 2023 8.440 8.480 8.100 8.120 145,483 -0.47(-5.47%)
Jul 05, 2023 8.830 8.832 8.420 8.590 172,439 -0.26(-2.94%)
Jul 03, 2023 9.080 9.260 8.800 8.850 34,499 -0.28(-3.07%)
Jun 30, 2023 9.050 9.230 8.940 9.130 261,545 +0.10(+1.11%)
Jun 29, 2023 8.990 9.040 8.860 9.030 247,297 +0.05(+0.56%)
Jun 28, 2023 8.950 9.110 8.930 8.980 166,082 -0.09(-0.99%)
Jun 27, 2023 9.000 9.140 8.780 9.070 232,364 +0.10(+1.11%)
Jun 26, 2023 8.920 9.040 8.750 8.970 175,741 -0.02(-0.22%)
Jun 23, 2023 8.940 9.080 8.870 8.990 290,791 -0.09(-0.99%)
Jun 22, 2023 9.030 9.160 8.895 9.080 144,088 +0.03(+0.33%)
Jun 21, 2023 9.070 9.150 8.990 9.050 108,157 -0.05(-0.55%)
Jun 20, 2023 9.230 9.230 9.050 9.100 109,464 -0.09(-0.98%)
Jun 16, 2023 9.770 9.770 9.120 9.190 408,561 -0.40(-4.17%)
Jun 15, 2023 9.550 9.780 9.440 9.590 167,541 +0.03(+0.31%)
Jun 14, 2023 9.380 9.620 9.330 9.560 195,409 +0.23(+2.47%)
Jun 13, 2023 9.180 9.450 9.115 9.330 181,401 +0.19(+2.08%)
Jun 12, 2023 9.320 9.458 9.060 9.140 95,272 -0.16(-1.72%)
Jun 09, 2023 9.610 9.800 9.270 9.300 85,239 -0.28(-2.92%)
Jun 08, 2023 9.410 9.660 9.210 9.580 200,142 +0.20(+2.13%)
Jun 07, 2023 9.010 9.430 9.000 9.380 176,798 +0.41(+4.57%)
Jun 06, 2023 8.650 9.030 8.560 8.970 125,435 +0.25(+2.87%)
Jun 05, 2023 8.770 8.920 8.660 8.720 85,527 -0.12(-1.36%)
Jun 02, 2023 8.760 8.860 8.640 8.840 174,681 +0.20(+2.31%)
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.