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, 2021 4530 4531 4516 4523 0 -6.11(-0.13%)
Aug 30, 2021 4514 4537 4514 4529 0 +19.42(+0.43%)
Aug 27, 2021 4474 4513 4474 4509 0 +39.37(+0.88%)
Aug 26, 2021 4494 4496 4469 4470 0 -26.19(-0.58%)
Aug 25, 2021 4490 4502 4486 4496 0 +9.96(+0.22%)
Aug 24, 2021 4484 4493 4482 4486 0 +6.70(+0.15%)
Aug 23, 2021 4450 4490 4450 4480 0 +37.86(+0.85%)
Aug 20, 2021 4411 4444 4407 4442 0 +35.87(+0.81%)
Aug 19, 2021 4382 4419 4368 4406 0 +5.53(+0.13%)
Aug 18, 2021 4441 4454 4398 4400 0 -47.81(-1.07%)
Aug 17, 2021 4462 4462 4418 4448 0 -31.63(-0.71%)
Aug 16, 2021 4462 4480 4438 4480 0 +11.71(+0.26%)
Aug 13, 2021 4465 4468 4461 4468 0 +7.17(+0.16%)
Aug 12, 2021 4446 4462 4436 4461 0 +13.13(+0.30%)
Aug 11, 2021 4442 4449 4436 4448 0 +10.95(+0.25%)
Aug 10, 2021 4436 4445 4430 4437 0 +4.40(+0.10%)
Aug 09, 2021 4438 4439 4425 4432 0 -4.17(-0.09%)
Aug 06, 2021 4429 4441 4429 4437 0 +7.42(+0.17%)
Aug 05, 2021 4409 4430 4409 4429 0 +26.44(+0.60%)
Aug 04, 2021 4416 4416 4400 4403 0 -20.49(-0.46%)
Aug 03, 2021 4393 4424 4373 4423 0 +35.99(+0.82%)
Aug 02, 2021 4407 4422 4385 4387 0 -8.10(-0.18%)
Jul 30, 2021 4395 4412 4390 4395 0 -23.89(-0.54%)
Jul 29, 2021 4404 4430 4404 4419 0 +18.51(+0.42%)
Jul 28, 2021 4403 4415 4387 4401 0 -0.82(-0.02%)
Jul 27, 2021 4416 4416 4373 4401 0 -20.84(-0.47%)
Jul 26, 2021 4410 4423 4405 4422 0 +10.51(+0.24%)
Jul 23, 2021 4381 4415 4381 4412 0 +44.31(+1.01%)
Jul 22, 2021 4361 4370 4350 4367 0 +8.79(+0.20%)
Jul 21, 2021 4331 4360 4331 4359 0 +35.63(+0.82%)
Jul 20, 2021 4265 4337 4262 4323 0 +64.57(+1.52%)
Jul 19, 2021 4296 4296 4233 4258 0 -68.67(-1.59%)
Jul 16, 2021 4367 4375 4323 4327 0 -32.87(-0.75%)
Jul 15, 2021 4369 4369 4341 4360 0 -14.27(-0.33%)
Jul 14, 2021 4380 4394 4362 4374 0 +5.09(+0.12%)
Jul 13, 2021 4381 4392 4367 4369 0 -15.42(-0.35%)
Jul 12, 2021 4372 4387 4364 4385 0 +15.08(+0.35%)
Jul 09, 2021 4329 4372 4329 4370 0 +48.73(+1.13%)
Jul 08, 2021 4321 4331 4289 4321 0 -37.31(-0.86%)
Jul 07, 2021 4351 4362 4330 4358 0 +14.59(+0.34%)
Jul 06, 2021 4356 4356 4314 4344 0 -8.80(-0.20%)
Jul 02, 2021 4352 4352 4352 4352 0 +32.40(+0.75%)
Jul 01, 2021 4301 4321 4301 4320 0 +22.44(+0.52%)
Jun 30, 2021 4291 4302 4288 4298 0 +5.70(+0.13%)
Jun 29, 2021 4293 4301 4287 4292 0 +1.19(+0.03%)
Jun 28, 2021 4285 4292 4275 4291 0 +9.91(+0.23%)
Jun 25, 2021 4266 4286 4271 4281 0 +14.21(+0.33%)
Jun 24, 2021 4257 4271 4257 4266 0 +24.65(+0.58%)
Jun 23, 2021 4249 4257 4241 4242 0 -4.60(-0.11%)
Jun 22, 2021 4225 4256 4217 4246 0 +21.65(+0.51%)
Jun 21, 2021 4173 4226 4173 4225 0 +58.34(+1.40%)
Jun 18, 2021 4205 4205 4164 4166 0 -55.41(-1.31%)
Jun 17, 2021 4220 4232 4196 4222 0 -1.84(-0.04%)
Jun 16, 2021 4249 4252 4202 4224 0 -22.89(-0.54%)
Jun 15, 2021 4255 4257 4238 4247 0 -8.56(-0.20%)
Jun 14, 2021 4248 4256 4234 4255 0 +7.71(+0.18%)
Jun 11, 2021 4243 4248 4232 4247 0 +8.26(+0.19%)
Jun 10, 2021 4229 4250 4220 4239 0 +19.63(+0.47%)
Jun 09, 2021 4233 4237 4219 4220 0 -7.71(-0.18%)
Jun 08, 2021 4234 4237 4208 4227 0 +0.74(+0.02%)
Jun 07, 2021 4229 4232 4216 4227 0 -3.37(-0.08%)
Jun 04, 2021 4206 4233 4206 4230 0 +37.04(+0.88%)
Jun 03, 2021 4191 4204 4168 4193 0 -15.27(-0.36%)
Jun 02, 2021 4207 4217 4198 4208 0 +6.08(+0.14%)
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.