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 31, 2024 6.500 6.600 6.380 6.520 433,033 +0.16(+2.52%)
Jul 30, 2024 6.480 6.600 6.325 6.360 304,199 -0.06(-0.93%)
Jul 29, 2024 6.330 6.455 6.216 6.420 305,464 +0.15(+2.39%)
Jul 26, 2024 6.180 6.290 6.120 6.270 284,792 +0.19(+3.12%)
Jul 25, 2024 6.150 6.150 6.000 6.080 308,729 -0.23(-3.65%)
Jul 24, 2024 6.370 6.489 6.295 6.310 532,969 -0.02(-0.32%)
Jul 23, 2024 6.190 6.350 6.170 6.330 265,030 +0.14(+2.26%)
Jul 22, 2024 6.200 6.260 6.025 6.190 480,557 -0.01(-0.16%)
Jul 19, 2024 6.330 6.330 6.160 6.200 421,739 -0.24(-3.73%)
Jul 18, 2024 6.600 6.750 6.380 6.440 490,951 -0.18(-2.72%)
Jul 17, 2024 6.820 6.830 6.560 6.620 668,877 -0.20(-2.93%)
Jul 16, 2024 6.790 6.845 6.655 6.820 1,148,407 +0.05(+0.74%)
Jul 15, 2024 6.830 6.830 6.665 6.770 820,786 -0.06(-0.88%)
Jul 12, 2024 7.010 7.030 6.800 6.830 414,163 -0.21(-2.98%)
Jul 11, 2024 6.820 7.110 6.620 7.040 645,547 +0.36(+5.39%)
Jul 10, 2024 6.300 6.700 6.300 6.680 531,865 +0.39(+6.20%)
Jul 09, 2024 6.330 6.430 6.170 6.290 365,599 +0.00(+0.00%)
Jul 08, 2024 6.260 6.350 6.110 6.290 423,725 +0.03(+0.48%)
Jul 05, 2024 5.880 6.290 5.870 6.260 613,254 +0.46(+7.93%)
Jul 03, 2024 5.750 5.800 5.505 5.800 444,806 +0.22(+3.94%)
Jul 02, 2024 5.250 5.605 5.200 5.580 795,273 +0.45(+8.77%)
Jul 01, 2024 5.390 5.450 5.060 5.130 260,650 -0.24(-4.47%)
Jun 28, 2024 4.850 5.520 4.850 5.370 1,072,454 +0.52(+10.72%)
Jun 27, 2024 4.360 4.870 4.360 4.850 594,677 +0.57(+13.32%)
Jun 26, 2024 4.250 4.290 4.100 4.280 689,721 -0.01(-0.23%)
Jun 25, 2024 4.790 4.790 4.290 4.290 786,742 -0.23(-5.09%)
Jun 24, 2024 4.600 4.610 4.490 4.520 104,228 -0.01(-0.22%)
Jun 21, 2024 4.680 4.680 4.505 4.530 191,630 -0.17(-3.62%)
Jun 20, 2024 4.720 4.810 4.640 4.700 230,204 -0.09(-1.88%)
Jun 18, 2024 4.560 4.810 4.530 4.790 308,326 +0.20(+4.36%)
Jun 17, 2024 4.450 4.620 4.440 4.590 194,035 +0.06(+1.32%)
Jun 14, 2024 4.510 4.550 4.430 4.530 210,312 +0.03(+0.67%)
Jun 13, 2024 4.560 4.610 4.430 4.500 196,284 -0.04(-0.88%)
Jun 12, 2024 4.630 4.720 4.510 4.540 337,428 -0.03(-0.66%)
Jun 11, 2024 4.460 4.610 4.460 4.570 232,966 +0.03(+0.66%)
Jun 10, 2024 4.380 4.540 4.300 4.540 221,285 +0.23(+5.34%)
Jun 07, 2024 4.640 4.670 4.310 4.310 370,191 -0.51(-10.58%)
Jun 06, 2024 4.640 4.830 4.620 4.820 248,922 +0.21(+4.56%)
Jun 05, 2024 4.330 4.620 4.320 4.610 311,559 +0.31(+7.21%)
Jun 04, 2024 4.490 4.490 4.280 4.300 334,839 -0.27(-5.91%)
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.