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 (%)
Sep 25, 2020 70.81 70.81 0 +0.00(+0.00%)
Sep 24, 2020 69.58 69.58 69.58 69.58 0 +0.27(+0.39%)
Sep 23, 2020 69.31 69.31 69.31 69.31 0 -1.55(-2.18%)
Sep 22, 2020 70.86 70.86 70.86 70.86 0 +0.95(+1.36%)
Sep 21, 2020 69.91 69.91 69.91 69.91 2 -0.13(-0.18%)
Sep 18, 2020 70.03 70.03 70.03 70.03 100 -0.78(-1.11%)
Sep 17, 2020 70.82 70.82 70.82 70.82 1 -0.85(-1.19%)
Sep 16, 2020 72.18 72.18 71.67 71.67 148 -0.73(-1.01%)
Sep 15, 2020 72.40 72.40 72.40 72.40 35 +0.54(+0.75%)
Sep 14, 2020 71.86 71.86 71.86 71.86 100 +0.86(+1.21%)
Sep 10, 2020 71.00 71.00 71.00 0 -1.43(-1.98%)
Sep 09, 2020 72.43 72.43 72.43 72.43 46 +1.78(+2.52%)
Sep 08, 2020 70.65 70.65 70.65 70.65 0 -2.48(-3.39%)
Sep 04, 2020 73.49 73.49 71.86 73.12 2,500 -0.63(-0.86%)
Sep 03, 2020 74.64 74.64 73.76 73.76 229 -3.06(-3.98%)
Sep 02, 2020 76.81 76.81 76.81 76.81 5,382 +1.33(+1.77%)
Sep 01, 2020 75.48 75.48 75.48 75.48 40 +0.31(+0.41%)
Aug 31, 2020 75.08 75.18 75.08 75.18 534 +0.80(+1.08%)
Aug 27, 2020 74.38 74.38 74.38 0 +1.64(+2.25%)
Aug 25, 2020 72.74 72.74 72.74 0 +0.39(+0.54%)
Aug 24, 2020 72.35 72.35 72.35 72.35 146 +0.48(+0.67%)
Aug 21, 2020 71.87 71.87 71.87 71.87 100 +0.66(+0.93%)
Aug 20, 2020 71.21 71.21 71.21 71.21 0 +0.59(+0.84%)
Aug 19, 2020 70.61 70.61 70.61 70.61 0 -0.53(-0.74%)
Aug 18, 2020 71.14 71.14 71.14 71.14 0 +0.56(+0.80%)
Aug 17, 2020 70.58 70.58 70.58 70.58 160 +0.33(+0.47%)
Aug 14, 2020 70.25 70.25 70.25 70.25 0 -0.01(-0.01%)
Aug 13, 2020 70.26 70.26 70.26 70.26 0 -0.04(-0.06%)
Aug 12, 2020 70.30 70.30 70.30 70.30 0 +1.30(+1.89%)
Aug 11, 2020 68.99 68.99 68.99 68.99 13 -0.61(-0.87%)
Aug 10, 2020 69.60 69.60 69.60 69.60 2,900 -0.21(-0.29%)
Aug 07, 2020 69.80 69.80 69.80 69.80 100 -0.57(-0.80%)
Aug 06, 2020 70.37 70.37 70.37 70.37 0 +0.57(+0.82%)
Aug 05, 2020 69.80 69.80 69.80 69.80 2 +0.12(+0.18%)
Aug 04, 2020 69.68 69.68 69.68 69.68 642 +0.00(+0.00%)
Aug 03, 2020 69.67 69.67 69.67 69.67 1 +0.43(+0.62%)
Jul 31, 2020 69.25 69.25 69.25 69.25 100 +0.84(+1.23%)
Jul 30, 2020 68.40 68.40 68.40 68.40 41 -0.16(-0.23%)
Jul 29, 2020 68.56 68.56 68.56 68.56 9 +0.65(+0.96%)
Jul 28, 2020 67.90 67.90 67.90 67.90 11 -0.39(-0.57%)
Jul 27, 2020 68.29 68.29 68.29 68.29 6 +0.50(+0.74%)
Jul 24, 2020 67.79 67.79 67.79 67.79 0 -0.21(-0.31%)
Jul 23, 2020 68.00 68.00 68.00 68.00 25 -1.32(-1.90%)
Jul 22, 2020 69.32 69.32 69.32 69.32 77 +0.61(+0.89%)
Jul 21, 2020 68.71 68.71 68.71 68.71 6 -0.43(-0.63%)
Jul 20, 2020 69.14 69.14 69.14 69.14 57 +1.13(+1.67%)
Jul 17, 2020 68.01 68.01 68.01 68.01 100 +0.24(+0.35%)
Jul 16, 2020 67.77 67.77 67.77 67.77 55 -0.08(-0.13%)
Jul 15, 2020 68.06 68.06 67.86 67.86 166 -0.23(-0.33%)
Jul 14, 2020 68.08 68.08 68.08 68.08 6 +0.86(+1.28%)
Jul 13, 2020 67.22 67.22 67.22 67.22 5 -0.74(-1.10%)
Jul 10, 2020 67.97 67.97 67.97 67.97 100 +0.59(+0.87%)
Jul 09, 2020 67.38 67.38 67.38 67.38 5 +0.06(+0.09%)
Jul 08, 2020 67.32 67.32 67.32 67.32 27 +0.65(+0.97%)
Jul 07, 2020 66.84 66.99 66.63 66.67 6,566 -0.48(-0.72%)
Jul 06, 2020 66.96 67.16 66.70 67.16 15,776 +1.34(+2.03%)
Jul 02, 2020 66.35 66.39 65.82 65.82 9,600 +0.28(+0.43%)
Jul 01, 2020 65.54 65.54 65.54 65.54 42 +0.81(+1.25%)
Jun 30, 2020 64.73 64.73 64.73 64.73 18 +1.30(+2.04%)
Jun 29, 2020 63.43 63.43 63.43 63.43 138 +0.20(+0.32%)
Jun 26, 2020 63.23 63.23 63.23 63.23 100 -1.51(-2.33%)
Jun 25, 2020 64.74 64.74 64.74 64.74 9 +0.55(+0.86%)
Jun 24, 2020 64.14 64.19 64.14 64.19 297 -1.49(-2.27%)
Jun 23, 2020 65.89 65.89 65.68 65.68 1,061 +0.40(+0.62%)
Jun 22, 2020 64.84 65.39 64.82 65.28 15,205 +0.14(+0.22%)
Jun 19, 2020 65.76 65.76 64.90 65.14 2,617 -0.17(-0.26%)
Jun 18, 2020 65.10 65.35 65.10 65.31 2,644 -0.01(-0.02%)
Jun 17, 2020 65.36 65.58 65.25 65.32 4,832 +0.47(+0.73%)
Jun 16, 2020 65.25 65.29 64.85 64.85 1,406 +0.99(+1.55%)
Jun 15, 2020 63.33 64.17 63.33 63.86 9,190 -0.07(-0.11%)
Jun 12, 2020 63.19 63.93 63.19 63.93 503 +0.70(+1.11%)
Jun 11, 2020 64.42 64.42 63.23 63.23 2,411 -3.46(-5.19%)
Jun 10, 2020 66.53 67.09 66.53 66.69 4,335 +0.31(+0.47%)
Jun 09, 2020 66.22 66.53 66.08 66.38 4,781 -0.05(-0.07%)
Jun 08, 2020 65.81 66.43 65.61 66.43 13,938 +0.63(+0.96%)
Jun 05, 2020 65.80 65.80 65.80 65.80 100 +1.27(+1.97%)
Jun 04, 2020 64.65 64.65 64.53 64.53 113 -0.45(-0.69%)
Jun 03, 2020 64.97 64.97 64.97 64.97 59 +0.71(+1.11%)
Jun 02, 2020 64.23 64.26 64.23 64.26 629 +0.45(+0.70%)
Jun 01, 2020 63.57 63.82 63.57 63.81 2,819 +0.15(+0.23%)
May 29, 2020 62.97 63.67 62.96 63.67 2,617 +0.72(+1.14%)
May 28, 2020 62.43 63.38 62.39 62.95 4,953 +0.58(+0.93%)
May 27, 2020 63.17 63.17 61.76 62.37 1,117 +0.43(+0.69%)
May 26, 2020 61.94 61.94 61.94 61.94 128 +0.33(+0.53%)
May 22, 2020 61.61 61.61 61.61 61.61 100 +0.02(+0.03%)
May 21, 2020 61.78 61.78 61.60 61.60 339 -0.67(-1.07%)
May 20, 2020 62.23 62.26 62.23 62.26 450 +0.62(+1.01%)
May 19, 2020 61.64 61.64 61.64 61.64 36 -0.31(-0.50%)
May 18, 2020 62.09 62.12 61.95 61.95 1,865 +1.20(+1.98%)
May 15, 2020 60.75 60.75 60.75 60.75 0 +0.03(+0.05%)
May 14, 2020 60.72 60.72 60.72 60.72 1 +0.85(+1.43%)
May 13, 2020 59.86 59.86 59.86 59.86 112 -0.86(-1.42%)
May 12, 2020 60.73 60.73 60.73 60.73 77 -0.80(-1.29%)
May 11, 2020 61.25 61.52 61.25 61.52 412 +0.26(+0.42%)
May 08, 2020 61.26 61.26 61.26 61.26 100 +0.57(+0.93%)
May 07, 2020 60.70 60.70 60.70 60.70 0 +0.54(+0.89%)
May 06, 2020 60.16 60.16 60.16 60.16 103 -0.26(-0.44%)
May 05, 2020 60.42 60.42 60.42 60.42 2 +0.69(+1.16%)
May 04, 2020 59.05 59.73 59.05 59.73 100 +0.39(+0.66%)
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.