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 (%)
Jan 31, 2018 11.40 11.50 11.28 11.35 725,691 -0.07(-0.61%)
Jan 30, 2018 11.39 11.54 11.35 11.42 866,064 -0.03(-0.26%)
Jan 29, 2018 11.58 11.65 11.29 11.45 729,032 -0.27(-2.30%)
Jan 26, 2018 11.75 11.85 11.53 11.72 402,407 +0.07(+0.60%)
Jan 25, 2018 11.70 11.92 11.50 11.65 526,385 +0.04(+0.34%)
Jan 24, 2018 11.52 11.75 11.43 11.61 579,586 +0.06(+0.52%)
Jan 23, 2018 11.89 11.90 11.31 11.55 1,146,083 -0.21(-1.79%)
Jan 22, 2018 11.35 11.83 11.20 11.76 994,846 +0.30(+2.62%)
Jan 19, 2018 11.69 11.79 11.22 11.46 951,649 -0.19(-1.63%)
Jan 18, 2018 11.95 12.21 11.40 11.65 2,137,600 -0.02(-0.17%)
Jan 17, 2018 11.06 11.73 10.85 11.67 1,300,414 +0.63(+5.71%)
Jan 16, 2018 11.40 11.48 10.92 11.04 1,885,490 -0.16(-1.43%)
Jan 12, 2018 11.20 11.20 11.20 0 -0.17(-1.50%)
Jan 11, 2018 11.39 12.00 11.24 11.37 1,976,575 +0.01(+0.09%)
Jan 10, 2018 11.45 11.36 930,686 +0.27(+2.43%)
Jan 09, 2018 11.30 11.46 11.02 11.09 832,382 -0.19(-1.68%)
Jan 08, 2018 11.31 11.65 11.00 11.28 2,397,712 +0.20(+1.81%)
Jan 05, 2018 10.29 11.16 10.06 11.08 3,863,009 +1.08(+10.80%)
Jan 04, 2018 10.05 10.13 9.860 10.00 1,705,158 -0.03(-0.30%)
Jan 03, 2018 10.00 10.15 9.960 10.03 1,101,248 +0.01(+0.10%)
Jan 02, 2018 9.870 9.960 9.700 10.02 1,291,773 +0.28(+2.87%)
Dec 29, 2017 9.740 9.740 9.740 0 -0.10(-1.02%)
Dec 28, 2017 9.970 10.10 9.760 9.840 672,858 -0.12(-1.20%)
Dec 27, 2017 10.03 10.16 9.850 9.960 723,065 -0.06(-0.60%)
Dec 26, 2017 9.750 10.14 9.720 10.02 890,222 +0.25(+2.56%)
Dec 22, 2017 9.920 10.07 9.680 9.770 1,181,572 -0.10(-1.01%)
Dec 21, 2017 9.910 10.04 9.660 9.870 1,688,154 +0.01(+0.10%)
Dec 20, 2017 9.560 10.24 9.170 9.860 2,898,066 +0.26(+2.71%)
Dec 19, 2017 9.630 9.900 9.190 9.600 2,132,226 +0.03(+0.31%)
Dec 18, 2017 9.670 9.780 9.460 9.570 759,745 -0.02(-0.21%)
Dec 15, 2017 9.560 9.740 9.170 9.590 1,449,542 +0.10(+1.05%)
Dec 14, 2017 9.830 9.990 9.340 9.490 1,333,984 -0.15(-1.56%)
Dec 13, 2017 9.720 10.05 9.500 9.640 1,055,476 +0.01(+0.10%)
Dec 12, 2017 9.950 9.950 9.310 9.630 1,889,163 -0.06(-0.62%)
Dec 11, 2017 9.910 10.21 9.680 9.690 2,477,825 -0.16(-1.62%)
Dec 08, 2017 10.25 10.33 9.800 9.850 6,334,387 -2.14(-17.85%)
Dec 07, 2017 11.70 12.18 11.60 11.99 493,530 +0.16(+1.35%)
Dec 06, 2017 12.07 12.22 11.61 11.83 597,337 -0.32(-2.63%)
Dec 05, 2017 12.27 12.62 11.79 12.15 676,437 -0.06(-0.49%)
Dec 04, 2017 13.55 13.55 12.03 12.21 1,023,166 -1.11(-8.33%)
Dec 01, 2017 12.77 13.74 12.69 13.32 582,878 +0.70(+5.55%)
Nov 30, 2017 13.17 13.61 12.57 12.62 834,883 -0.55(-4.18%)
Nov 29, 2017 12.36 13.44 12.36 13.17 776,126 +0.81(+6.55%)
Nov 28, 2017 12.14 12.78 12.14 12.36 529,687 +0.22(+1.81%)
Nov 27, 2017 12.07 12.48 12.02 12.14 354,577 +0.07(+0.58%)
Nov 24, 2017 12.73 12.89 12.00 12.07 452,370 -0.59(-4.66%)
Nov 22, 2017 11.94 12.80 11.90 12.66 641,843 +0.75(+6.30%)
Nov 21, 2017 11.81 12.84 11.76 11.91 1,327,079 +0.01(+0.08%)
Nov 20, 2017 11.79 12.10 11.42 11.90 534,288 +0.17(+1.45%)
Nov 17, 2017 10.78 12.19 10.78 11.73 1,166,036 +1.09(+10.24%)
Nov 16, 2017 10.77 11.20 10.59 10.64 355,121 -0.19(-1.75%)
Nov 15, 2017 10.71 11.20 10.50 10.83 307,877 -0.05(-0.46%)
Nov 14, 2017 11.06 11.26 10.85 10.88 337,428 -0.21(-1.89%)
Nov 13, 2017 11.26 11.59 11.05 11.09 350,660 -0.23(-2.03%)
Nov 10, 2017 10.95 11.34 10.95 11.32 261,814 +0.29(+2.63%)
Nov 09, 2017 11.00 11.50 10.86 11.03 339,179 -0.10(-0.90%)
Nov 08, 2017 11.11 11.29 10.88 11.13 311,776 +0.05(+0.45%)
Nov 07, 2017 11.12 11.29 10.91 11.08 404,642 +0.03(+0.27%)
Nov 06, 2017 11.00 11.48 10.87 11.05 550,912 +0.05(+0.45%)
Nov 03, 2017 10.89 11.20 10.78 11.00 340,251 +0.19(+1.76%)
Nov 02, 2017 10.82 11.33 10.73 10.81 475,085 +0.04(+0.37%)
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.