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 (%)
Oct 31, 2023 22.11 22.34 22.11 22.24 43,102 +0.06(+0.27%)
Oct 30, 2023 22.17 22.29 22.13 22.18 55,866 -0.09(-0.42%)
Oct 27, 2023 22.15 22.34 22.15 22.27 59,195 +0.12(+0.56%)
Oct 26, 2023 22.28 22.32 22.12 22.15 175,801 -0.10(-0.45%)
Oct 25, 2023 22.30 22.36 22.07 22.25 114,526 -0.07(-0.31%)
Oct 24, 2023 22.49 22.53 22.29 22.32 109,026 -0.33(-1.46%)
Oct 23, 2023 22.73 22.78 22.60 22.65 151,923 -0.15(-0.66%)
Oct 20, 2023 23.08 23.24 22.74 22.80 155,110 -0.30(-1.30%)
Oct 19, 2023 22.57 23.15 22.57 23.10 60,274 +0.38(+1.67%)
Oct 18, 2023 22.64 22.76 22.63 22.72 59,936 +0.14(+0.62%)
Oct 17, 2023 22.62 22.70 22.50 22.58 85,818 -0.04(-0.18%)
Oct 16, 2023 22.74 22.74 22.58 22.62 38,088 -0.18(-0.79%)
Oct 13, 2023 22.94 22.96 22.67 22.80 38,214 -0.05(-0.22%)
Oct 12, 2023 22.60 22.96 22.32 22.85 65,636 +0.26(+1.15%)
Oct 11, 2023 22.37 22.59 22.32 22.59 30,685 +0.17(+0.76%)
Oct 10, 2023 22.46 22.50 22.38 22.42 51,764 -0.14(-0.62%)
Oct 09, 2023 22.72 22.72 22.52 22.56 25,139 -0.18(-0.79%)
Oct 06, 2023 22.85 22.85 22.68 22.74 27,839 -0.07(-0.31%)
Oct 05, 2023 22.33 22.92 22.32 22.81 86,817 +0.40(+1.78%)
Oct 04, 2023 22.36 22.53 22.31 22.41 38,721 -0.09(-0.40%)
Oct 03, 2023 22.47 22.54 22.37 22.50 44,520 -0.02(-0.09%)
Oct 02, 2023 22.14 22.58 22.14 22.52 51,679 +0.50(+2.27%)
Sep 29, 2023 22.52 22.52 22.01 22.02 80,489 -0.47(-2.09%)
Sep 28, 2023 22.27 22.53 22.27 22.49 43,000 +0.15(+0.67%)
Sep 27, 2023 22.25 22.43 22.23 22.34 56,317 +0.22(+0.99%)
Sep 26, 2023 22.21 22.25 22.02 22.12 61,399 -0.09(-0.41%)
Sep 25, 2023 21.98 22.24 22.11 22.21 46,358 +0.25(+1.14%)
Sep 22, 2023 21.88 22.09 21.86 21.96 39,863 +0.05(+0.23%)
Sep 21, 2023 22.05 22.15 21.91 21.91 54,144 -0.29(-1.31%)
Sep 20, 2023 22.10 22.27 21.98 22.20 80,046 +0.23(+1.05%)
Sep 19, 2023 21.75 21.99 21.74 21.97 54,491 +0.15(+0.69%)
Sep 18, 2023 21.93 21.93 21.74 21.82 69,063 -0.15(-0.68%)
Sep 15, 2023 22.10 22.16 21.96 21.97 38,931 -0.16(-0.72%)
Sep 14, 2023 22.07 22.28 22.04 22.13 43,390 -0.03(-0.14%)
Sep 13, 2023 21.96 22.20 21.90 22.16 103,064 +0.17(+0.77%)
Sep 12, 2023 22.33 22.33 21.84 21.99 68,268 -0.34(-1.52%)
Sep 11, 2023 22.31 22.36 22.14 22.33 33,541 +0.15(+0.68%)
Sep 08, 2023 22.31 22.32 22.14 22.18 23,902 -0.13(-0.58%)
Sep 07, 2023 22.35 22.42 22.22 22.31 28,672 +0.01(+0.04%)
Sep 06, 2023 22.37 22.50 22.24 22.30 35,522 -0.07(-0.31%)
Sep 05, 2023 22.13 22.42 22.10 22.37 33,978 +0.17(+0.77%)
Sep 01, 2023 22.33 22.33 22.15 22.20 26,015 +0.13(+0.59%)
Aug 31, 2023 22.20 22.28 22.00 22.07 33,790 -0.09(-0.41%)
Aug 30, 2023 22.37 22.44 22.11 22.16 57,806 -0.14(-0.63%)
Aug 29, 2023 22.64 22.71 22.26 22.30 44,468 -0.39(-1.72%)
Aug 28, 2023 22.46 22.72 22.42 22.69 61,122 +0.40(+1.79%)
Aug 25, 2023 22.42 22.54 22.27 22.29 88,533 -0.07(-0.31%)
Aug 24, 2023 22.17 22.36 22.17 22.36 39,148 +0.04(+0.18%)
Aug 23, 2023 22.00 22.44 22.00 22.32 48,166 +0.39(+1.78%)
Aug 22, 2023 21.99 22.12 21.79 21.93 32,263 -0.17(-0.77%)
Aug 21, 2023 22.63 22.70 22.09 22.10 53,086 -0.42(-1.87%)
Aug 18, 2023 22.42 22.56 22.37 22.52 64,573 +0.22(+0.99%)
Aug 17, 2023 22.00 22.31 21.94 22.30 52,804 +0.23(+1.04%)
Aug 16, 2023 21.89 22.18 21.86 22.07 48,525 +0.27(+1.24%)
Aug 15, 2023 22.26 22.26 21.80 21.80 99,334 -0.46(-2.07%)
Aug 14, 2023 22.22 22.36 22.06 22.26 50,407 -0.03(-0.13%)
Aug 11, 2023 22.60 23.02 22.16 22.29 68,951 -0.32(-1.42%)
Aug 10, 2023 22.54 22.68 22.54 22.61 42,824 +0.01(+0.04%)
Aug 09, 2023 22.78 22.84 22.51 22.60 43,958 -0.13(-0.57%)
Aug 08, 2023 22.45 22.81 22.45 22.73 77,669 +0.08(+0.35%)
Aug 07, 2023 22.59 22.69 22.30 22.65 80,902 -0.09(-0.40%)
Aug 04, 2023 22.75 22.87 22.50 22.74 97,221 +0.25(+1.11%)
Aug 03, 2023 22.71 22.71 22.43 22.49 36,769 -0.18(-0.79%)
Aug 02, 2023 23.03 23.03 22.55 22.67 72,323 -0.26(-1.13%)
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.