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 05, 2024 3.490 3.490 3.340 3.360 368,301 -0.13(-3.72%)
Jul 03, 2024 3.430 3.510 3.430 3.490 155,754 +0.05(+1.45%)
Jul 02, 2024 3.390 3.450 3.385 3.440 296,232 -0.03(-0.86%)
Jul 01, 2024 3.580 3.631 3.430 3.470 437,518 -0.12(-3.34%)
Jun 28, 2024 3.450 3.610 3.430 3.590 1,371,071 +0.19(+5.59%)
Jun 27, 2024 3.283 3.400 3.274 3.400 492,176 +0.12(+3.55%)
Jun 26, 2024 3.235 3.293 3.211 3.283 532,540 +0.05(+1.50%)
Jun 25, 2024 3.313 3.322 3.225 3.235 470,360 -0.06(-1.77%)
Jun 24, 2024 3.303 3.322 3.211 3.293 492,512 -0.02(-0.59%)
Jun 21, 2024 3.264 3.366 3.230 3.313 644,926 +0.05(+1.49%)
Jun 20, 2024 3.245 3.283 3.215 3.264 507,190 +0.00(+0.00%)
Jun 18, 2024 3.283 3.322 3.249 3.264 436,422 +0.00(+0.00%)
Jun 17, 2024 3.313 3.337 3.206 3.264 325,189 -0.07(-2.04%)
Jun 14, 2024 3.332 3.371 3.303 3.332 275,056 -0.03(-0.87%)
Jun 13, 2024 3.342 3.385 3.320 3.361 235,090 +0.03(+0.87%)
Jun 12, 2024 3.449 3.541 3.332 3.332 322,897 +0.01(+0.29%)
Jun 11, 2024 3.342 3.371 3.293 3.322 465,029 -0.06(-1.72%)
Jun 10, 2024 3.351 3.410 3.313 3.381 363,800 +0.00(+0.00%)
Jun 07, 2024 3.458 3.458 3.342 3.381 345,331 -0.08(-2.25%)
Jun 06, 2024 3.449 3.483 3.381 3.458 383,275 +0.00(+0.00%)
Jun 05, 2024 3.623 3.623 3.458 3.458 497,878 -0.14(-3.78%)
Jun 04, 2024 3.701 3.721 3.594 3.594 316,416 -0.17(-4.39%)
Jun 03, 2024 3.662 3.759 3.585 3.759 633,075 +0.12(+3.20%)
May 31, 2024 3.604 3.735 3.594 3.643 746,392 +0.07(+1.90%)
May 30, 2024 3.468 3.575 3.458 3.575 332,642 +0.16(+4.55%)
May 29, 2024 3.487 3.487 3.410 3.419 313,264 -0.10(-2.76%)
May 28, 2024 3.487 3.585 3.468 3.517 411,786 +0.09(+2.55%)
May 24, 2024 3.390 3.439 3.361 3.429 353,218 +0.07(+2.02%)
May 23, 2024 3.517 3.517 3.313 3.361 736,685 -0.15(-4.16%)
May 22, 2024 3.614 3.633 3.507 3.507 430,122 -0.13(-3.48%)
May 21, 2024 3.565 3.653 3.557 3.633 397,892 +0.05(+1.35%)
May 20, 2024 3.575 3.662 3.546 3.585 606,766 +0.03(+0.82%)
May 17, 2024 3.604 3.614 3.497 3.555 541,590 -0.06(-1.61%)
May 16, 2024 3.594 3.657 3.575 3.614 532,268 -0.02(-0.53%)
May 15, 2024 3.682 3.721 3.623 3.633 553,266 +0.03(+0.81%)
May 14, 2024 3.662 3.761 3.599 3.604 786,974 -0.02(-0.54%)
May 13, 2024 3.682 3.759 3.589 3.623 929,664 +0.01(+0.27%)
May 10, 2024 3.313 3.623 3.235 3.614 1,711,499 +0.31(+9.41%)
May 09, 2024 3.313 3.439 3.254 3.303 966,112 +0.05(+1.49%)
May 08, 2024 3.235 3.254 3.172 3.254 444,358 -0.03(-0.89%)
May 07, 2024 3.429 3.429 3.245 3.283 471,357 -0.12(-3.43%)
May 06, 2024 3.381 3.410 3.303 3.400 389,121 +0.05(+1.45%)
May 03, 2024 3.361 3.419 3.313 3.351 440,359 +0.05(+1.47%)
May 02, 2024 3.177 3.313 3.147 3.303 464,482 +0.17(+5.59%)
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.