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 (%)
Jun 28, 2024 5.020 5.200 5.000 5.200 64,538 +0.18(+3.59%)
Jun 27, 2024 4.980 5.140 4.980 5.020 172,998 +0.02(+0.40%)
Jun 26, 2024 5.020 5.040 4.950 5.000 132,859 +0.04(+0.81%)
Jun 25, 2024 5.040 5.220 4.950 4.960 141,250 -0.14(-2.75%)
Jun 24, 2024 4.880 5.228 4.880 5.100 100,533 +0.15(+3.03%)
Jun 21, 2024 4.830 4.950 4.830 4.950 164,555 +0.13(+2.70%)
Jun 20, 2024 4.950 4.950 4.820 4.820 114,930 -0.12(-2.43%)
Jun 18, 2024 4.860 5.070 4.860 4.940 178,146 +0.07(+1.44%)
Jun 17, 2024 4.870 5.090 4.870 4.870 119,718 -0.02(-0.41%)
Jun 14, 2024 4.770 5.010 4.770 4.890 123,429 +0.13(+2.73%)
Jun 13, 2024 4.620 4.875 4.620 4.760 111,823 +0.09(+1.93%)
Jun 12, 2024 4.900 4.901 4.660 4.670 123,309 -0.23(-4.69%)
Jun 11, 2024 4.770 4.980 4.760 4.900 41,403 +0.13(+2.73%)
Jun 10, 2024 4.790 4.830 4.750 4.770 83,002 -0.09(-1.85%)
Jun 07, 2024 4.820 5.010 4.752 4.860 146,655 +0.01(+0.21%)
Jun 06, 2024 4.890 5.020 4.822 4.850 611,053 -0.09(-1.82%)
Jun 05, 2024 4.810 5.090 4.760 4.940 132,633 +0.17(+3.56%)
Jun 04, 2024 4.500 4.830 4.490 4.770 113,845 +0.27(+6.00%)
Jun 03, 2024 4.480 4.690 4.473 4.500 67,321 -0.02(-0.44%)
May 31, 2024 4.420 4.625 4.390 4.520 109,411 +0.13(+2.96%)
May 30, 2024 4.400 4.500 4.290 4.390 63,834 -0.01(-0.23%)
May 29, 2024 4.200 4.440 4.030 4.400 119,861 +0.16(+3.77%)
May 28, 2024 4.640 4.640 4.230 4.240 121,362 -0.31(-6.81%)
May 24, 2024 4.100 4.708 3.980 4.550 334,219 +0.60(+15.19%)
May 23, 2024 3.900 4.040 3.800 3.950 234,967 +0.20(+5.33%)
May 22, 2024 3.530 3.970 3.490 3.750 375,364 +0.29(+8.38%)
May 21, 2024 3.410 3.550 3.390 3.460 123,054 +0.03(+0.87%)
May 20, 2024 3.390 3.500 3.390 3.430 154,432 +0.04(+1.18%)
May 17, 2024 3.360 3.400 3.340 3.390 56,267 +0.01(+0.30%)
May 16, 2024 3.470 3.470 3.340 3.380 119,982 -0.07(-2.03%)
May 15, 2024 3.500 3.510 3.450 3.450 34,985 -0.06(-1.71%)
May 14, 2024 3.530 3.550 3.480 3.510 98,109 -0.01(-0.28%)
May 13, 2024 3.420 3.560 3.400 3.520 124,191 +0.10(+2.92%)
May 10, 2024 3.500 3.510 3.400 3.420 100,216 -0.03(-0.87%)
May 09, 2024 3.620 3.630 3.410 3.450 148,307 -0.18(-4.96%)
May 08, 2024 3.800 3.810 3.620 3.630 168,209 -0.19(-4.97%)
May 07, 2024 3.810 3.840 3.800 3.820 97,643 +0.00(+0.00%)
May 06, 2024 3.920 3.920 3.820 3.820 71,099 -0.05(-1.29%)
May 03, 2024 3.830 3.900 3.830 3.870 30,299 +0.04(+1.04%)
May 02, 2024 3.900 3.900 3.760 3.830 70,817 -0.03(-0.78%)
May 01, 2024 3.910 3.940 3.830 3.860 41,779 -0.08(-2.03%)
Apr 30, 2024 3.950 3.990 3.910 3.940 15,698 -0.01(-0.25%)
Apr 29, 2024 3.890 4.040 3.890 3.950 26,954 +0.05(+1.28%)
Apr 26, 2024 3.850 3.950 3.807 3.900 68,756 +0.02(+0.52%)
Apr 25, 2024 3.890 3.960 3.830 3.880 82,103 -0.03(-0.77%)
Apr 24, 2024 3.940 3.970 3.910 3.910 11,757 +0.00(+0.00%)
Apr 23, 2024 4.010 4.015 3.840 3.910 166,712 -0.10(-2.49%)
Apr 22, 2024 4.100 4.150 4.010 4.010 174,747 -0.03(-0.74%)
Apr 19, 2024 4.080 4.190 4.000 4.040 120,449 -0.10(-2.42%)
Apr 18, 2024 4.020 4.230 4.020 4.140 17,769 +0.09(+2.22%)
Apr 17, 2024 4.110 4.310 4.000 4.050 225,950 +0.01(+0.25%)
Apr 16, 2024 4.050 4.080 4.000 4.040 41,617 -0.01(-0.25%)
Apr 15, 2024 4.670 4.700 4.000 4.050 135,733 -0.65(-13.83%)
Apr 12, 2024 4.650 4.735 4.590 4.700 68,392 +0.02(+0.43%)
Apr 11, 2024 4.670 4.820 4.670 4.680 25,278 +0.00(+0.00%)
Apr 10, 2024 4.670 4.720 4.560 4.680 71,907 +0.08(+1.74%)
Apr 09, 2024 4.600 4.880 4.540 4.600 941,613 +0.06(+1.32%)
Apr 08, 2024 4.510 4.600 4.450 4.540 20,123 +0.03(+0.67%)
Apr 05, 2024 4.510 4.560 4.445 4.510 97,757 +0.01(+0.22%)
Apr 04, 2024 4.420 4.550 4.400 4.500 51,763 +0.10(+2.27%)
Apr 03, 2024 4.450 4.620 4.340 4.400 130,760 -0.15(-3.30%)
Apr 02, 2024 4.330 4.710 4.330 4.550 60,285 +0.21(+4.84%)
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.