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 (%)
Apr 30, 2018 7.190 7.200 7.110 7.110 7,173 -0.09(-1.25%)
Apr 27, 2018 7.240 7.250 7.122 7.200 14,623 -0.05(-0.69%)
Apr 26, 2018 7.280 7.280 7.160 7.250 7,079 +0.01(+0.14%)
Apr 25, 2018 7.280 7.410 7.170 7.240 20,154 -0.01(-0.14%)
Apr 24, 2018 7.280 7.440 7.100 7.250 21,744 -0.06(-0.82%)
Apr 23, 2018 7.260 7.310 7.140 7.310 23,401 +0.03(+0.41%)
Apr 20, 2018 7.370 7.450 7.250 7.280 13,256 -0.16(-2.15%)
Apr 19, 2018 7.380 7.470 7.320 7.440 3,209 +0.03(+0.40%)
Apr 18, 2018 7.310 7.490 7.270 7.410 19,756 -0.03(-0.40%)
Apr 17, 2018 7.210 7.460 7.150 7.440 60,966 +0.24(+3.33%)
Apr 16, 2018 7.220 7.250 7.155 7.200 66,262 -0.06(-0.83%)
Apr 13, 2018 7.220 7.450 7.220 7.260 68,237 -0.02(-0.27%)
Apr 12, 2018 7.430 7.590 7.220 7.280 43,839 -0.05(-0.64%)
Apr 11, 2018 7.510 7.730 7.210 7.327 104,690 -0.33(-4.36%)
Apr 10, 2018 7.860 7.860 7.566 7.661 28,232 +0.12(+1.60%)
Apr 09, 2018 7.730 8.200 7.530 7.540 80,353 -0.21(-2.71%)
Apr 06, 2018 7.450 7.910 7.370 7.750 101,223 +0.37(+5.01%)
Apr 05, 2018 7.490 7.600 7.380 7.380 7,209 +0.00(+0.00%)
Apr 04, 2018 7.300 7.450 7.300 7.380 5,837 +0.03(+0.41%)
Apr 03, 2018 7.440 7.580 7.350 7.350 16,877 -0.01(-0.14%)
Apr 02, 2018 7.350 7.640 7.350 7.360 20,760 -0.22(-2.90%)
Mar 29, 2018 7.580 7.580 7.580 0 +0.24(+3.27%)
Mar 28, 2018 7.500 7.520 7.220 7.340 65,800 -0.23(-3.04%)
Mar 27, 2018 7.680 7.810 7.510 7.570 19,213 -0.11(-1.43%)
Mar 26, 2018 7.840 8.090 7.560 7.680 18,758 -0.15(-1.92%)
Mar 23, 2018 7.970 8.135 7.810 7.830 18,201 -0.14(-1.76%)
Mar 22, 2018 8.080 8.120 7.960 7.970 15,894 -0.09(-1.12%)
Mar 21, 2018 8.070 8.300 8.002 8.060 29,666 +0.05(+0.62%)
Mar 20, 2018 8.340 8.350 8.010 8.010 45,353 -0.11(-1.35%)
Mar 19, 2018 8.260 8.670 8.062 8.120 57,323 -0.10(-1.22%)
Mar 16, 2018 8.040 8.470 8.040 8.220 41,729 +0.20(+2.49%)
Mar 15, 2018 8.020 8.206 8.010 8.020 22,852 -0.04(-0.50%)
Mar 14, 2018 8.130 8.220 8.050 8.060 18,281 -0.12(-1.47%)
Mar 13, 2018 8.010 8.430 7.960 8.180 60,878 +0.24(+3.02%)
Mar 12, 2018 8.040 8.465 7.940 7.940 41,504 -0.07(-0.87%)
Mar 09, 2018 8.320 8.350 8.010 8.010 28,764 -0.21(-2.55%)
Mar 08, 2018 8.200 8.760 8.200 8.220 21,663 +0.01(+0.12%)
Mar 07, 2018 8.270 8.430 8.210 8.210 30,514 -0.08(-0.97%)
Mar 06, 2018 8.430 8.580 8.205 8.290 33,482 -0.19(-2.24%)
Mar 05, 2018 8.240 8.570 8.240 8.480 16,638 +0.22(+2.66%)
Mar 02, 2018 7.800 8.470 7.800 8.260 21,006 +0.25(+3.12%)
Mar 01, 2018 8.170 8.250 8.010 8.010 19,335 -0.28(-3.38%)
Feb 28, 2018 8.470 8.880 8.283 8.290 18,532 -0.18(-2.13%)
Feb 27, 2018 8.670 8.700 8.410 8.470 14,662 -0.20(-2.31%)
Feb 26, 2018 8.480 9.000 8.410 8.670 52,851 +0.11(+1.29%)
Feb 23, 2018 8.100 8.800 8.100 8.560 44,069 +0.08(+0.94%)
Feb 22, 2018 8.110 8.900 8.110 8.480 90,461 +0.49(+6.13%)
Feb 21, 2018 8.020 8.420 7.990 7.990 43,580 -0.06(-0.75%)
Feb 20, 2018 8.110 8.253 7.980 8.050 17,721 -0.02(-0.31%)
Feb 16, 2018 8.075 8.075 8.075 0 +0.02(+0.31%)
Feb 15, 2018 8.070 8.099 7.672 8.050 13,790 +0.14(+1.77%)
Feb 14, 2018 7.620 8.000 7.450 7.910 33,106 +0.30(+3.94%)
Feb 13, 2018 7.630 7.460 7.610 20,430 +0.11(+1.47%)
Feb 12, 2018 7.262 7.500 7.210 7.500 19,805 +0.44(+6.23%)
Feb 09, 2018 7.330 7.565 7.050 7.060 95,730 -0.32(-4.34%)
Feb 08, 2018 7.150 7.380 7.150 7.380 11,257 +0.19(+2.64%)
Feb 07, 2018 7.360 7.399 7.170 7.190 10,553 -0.17(-2.31%)
Feb 06, 2018 7.040 7.430 7.010 7.360 56,449 +0.10(+1.38%)
Feb 05, 2018 7.310 7.210 7.260 28,259 -0.04(-0.55%)
Feb 02, 2018 7.420 7.420 7.250 7.300 3,686 -0.14(-1.88%)
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.