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 (%)
Jul 19, 2024 4.780 4.810 4.730 4.800 448,751 +0.00(+0.00%)
Jul 18, 2024 4.990 5.030 4.800 4.800 370,047 -0.20(-4.00%)
Jul 17, 2024 4.860 5.020 4.860 5.000 649,831 +0.12(+2.46%)
Jul 16, 2024 4.790 4.900 4.751 4.880 444,201 +0.14(+2.95%)
Jul 15, 2024 4.750 4.825 4.710 4.740 481,099 +0.06(+1.28%)
Jul 12, 2024 4.730 4.810 4.680 4.680 458,854 +0.01(+0.21%)
Jul 11, 2024 4.590 4.750 4.585 4.670 447,644 +0.18(+4.01%)
Jul 10, 2024 4.510 4.530 4.470 4.490 330,992 +0.01(+0.22%)
Jul 09, 2024 4.550 4.560 4.460 4.480 628,601 -0.06(-1.32%)
Jul 08, 2024 4.500 4.575 4.490 4.540 354,973 +0.06(+1.34%)
Jul 05, 2024 4.570 4.600 4.470 4.480 936,633 -0.11(-2.40%)
Jul 03, 2024 4.640 4.690 4.590 4.590 215,085 -0.04(-0.86%)
Jul 02, 2024 4.600 4.650 4.565 4.630 433,238 +0.04(+0.87%)
Jul 01, 2024 4.690 4.710 4.570 4.590 516,918 -0.11(-2.34%)
Jun 28, 2024 4.740 4.770 4.660 4.700 1,237,748 +0.01(+0.21%)
Jun 27, 2024 4.680 4.700 4.630 4.690 438,446 +0.01(+0.21%)
Jun 26, 2024 4.580 4.700 4.560 4.680 448,744 +0.09(+1.96%)
Jun 25, 2024 4.700 4.710 4.580 4.590 911,832 -0.14(-2.96%)
Jun 24, 2024 4.740 4.810 4.710 4.730 1,025,949 +0.03(+0.64%)
Jun 21, 2024 4.720 4.780 4.680 4.700 2,351,771 +0.00(+0.00%)
Jun 20, 2024 4.690 4.750 4.650 4.700 820,344 +0.00(+0.00%)
Jun 18, 2024 4.740 4.745 4.650 4.700 960,851 -0.05(-1.05%)
Jun 17, 2024 4.690 4.760 4.620 4.750 567,566 +0.07(+1.50%)
Jun 14, 2024 4.740 4.780 4.675 4.680 541,850 -0.12(-2.50%)
Jun 13, 2024 4.860 4.870 4.725 4.800 582,071 -0.08(-1.64%)
Jun 12, 2024 5.080 5.100 4.850 4.880 491,695 -0.04(-0.81%)
Jun 11, 2024 4.880 4.920 4.840 4.920 443,283 -0.02(-0.40%)
Jun 10, 2024 4.910 4.960 4.845 4.940 669,114 -0.02(-0.40%)
Jun 07, 2024 5.070 5.070 4.905 4.960 589,987 -0.19(-3.69%)
Jun 06, 2024 5.180 5.225 5.140 5.150 393,779 -0.06(-1.15%)
Jun 05, 2024 5.100 5.220 5.055 5.210 588,951 +0.10(+1.96%)
Jun 04, 2024 5.000 5.430 4.950 5.110 1,337,504 +0.07(+1.39%)
Jun 03, 2024 5.170 5.170 5.020 5.040 537,823 -0.05(-0.98%)
May 31, 2024 5.140 5.150 5.065 5.090 1,231,804 -0.03(-0.59%)
May 30, 2024 5.050 5.120 5.025 5.120 619,132 +0.11(+2.20%)
May 29, 2024 4.980 5.025 4.920 5.010 567,367 -0.07(-1.38%)
May 28, 2024 5.090 5.130 5.030 5.080 383,146 +0.04(+0.79%)
May 24, 2024 5.050 5.140 5.030 5.040 492,308 +0.00(+0.00%)
May 23, 2024 5.030 5.060 4.995 5.040 438,364 +0.01(+0.20%)
May 22, 2024 5.010 5.040 4.990 5.030 688,255 +0.01(+0.20%)
May 21, 2024 5.010 5.040 4.970 5.020 295,857 +0.01(+0.20%)
May 20, 2024 5.120 5.175 5.010 5.010 414,463 -0.14(-2.72%)
May 17, 2024 5.170 5.190 5.130 5.150 332,695 -0.02(-0.39%)
May 16, 2024 5.050 5.175 5.030 5.170 395,727 +0.10(+2.07%)
May 15, 2024 5.134 5.153 5.031 5.065 358,174 -0.03(-0.58%)
May 14, 2024 5.124 5.154 5.050 5.095 553,652 +0.04(+0.78%)
May 13, 2024 5.134 5.154 5.045 5.055 594,260 -0.01(-0.19%)
May 10, 2024 5.035 5.075 5.001 5.065 381,467 +0.04(+0.78%)
May 09, 2024 4.937 5.045 4.932 5.026 732,985 +0.08(+1.59%)
May 08, 2024 4.819 4.996 4.819 4.947 364,109 +0.11(+2.24%)
May 07, 2024 4.917 4.962 4.829 4.838 1,000,877 -0.06(-1.21%)
May 06, 2024 4.819 4.907 4.760 4.897 519,474 +0.09(+1.84%)
May 03, 2024 4.976 5.124 4.730 4.809 837,427 -0.04(-0.81%)
May 02, 2024 4.769 4.897 4.735 4.848 774,938 +0.16(+3.36%)
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.