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 26, 2024 3.850 3.850 3.740 3.750 499,056 -0.03(-0.79%)
Jul 25, 2024 3.750 3.855 3.690 3.780 415,399 +0.09(+2.44%)
Jul 24, 2024 3.800 3.840 3.690 3.690 485,616 -0.14(-3.66%)
Jul 23, 2024 3.720 3.890 3.700 3.830 514,262 +0.09(+2.41%)
Jul 22, 2024 3.690 3.760 3.614 3.740 358,546 +0.05(+1.36%)
Jul 19, 2024 3.640 3.700 3.590 3.690 293,690 +0.05(+1.37%)
Jul 18, 2024 3.740 3.825 3.620 3.640 486,532 -0.14(-3.70%)
Jul 17, 2024 3.810 3.880 3.709 3.780 535,287 -0.06(-1.56%)
Jul 16, 2024 3.750 3.850 3.715 3.840 622,191 +0.15(+4.07%)
Jul 15, 2024 3.600 3.750 3.510 3.690 632,017 +0.14(+3.94%)
Jul 12, 2024 3.520 3.560 3.480 3.550 463,856 +0.09(+2.60%)
Jul 11, 2024 3.360 3.490 3.350 3.460 656,148 +0.18(+5.49%)
Jul 10, 2024 3.310 3.310 3.190 3.280 320,221 -0.01(-0.30%)
Jul 09, 2024 3.140 3.290 3.115 3.290 483,417 +0.16(+5.11%)
Jul 08, 2024 3.250 3.250 3.090 3.130 731,701 -0.10(-3.10%)
Jul 05, 2024 3.190 3.240 3.150 3.230 629,871 +0.02(+0.62%)
Jul 03, 2024 3.160 3.220 3.120 3.210 275,083 +0.08(+2.56%)
Jul 02, 2024 3.300 3.450 3.120 3.130 800,937 -0.18(-5.44%)
Jul 01, 2024 3.260 3.350 3.230 3.310 894,860 +0.05(+1.53%)
Jun 28, 2024 3.190 3.290 3.105 3.260 13,752,284 +0.08(+2.52%)
Jun 27, 2024 3.100 3.255 3.040 3.180 1,166,765 +0.08(+2.58%)
Jun 26, 2024 3.010 3.240 2.930 3.100 2,370,524 +0.05(+1.64%)
Jun 25, 2024 3.210 3.260 3.030 3.050 1,300,319 -0.20(-6.15%)
Jun 24, 2024 3.270 3.310 3.180 3.250 555,760 -0.03(-0.91%)
Jun 21, 2024 3.350 3.360 3.170 3.280 952,427 -0.07(-2.09%)
Jun 20, 2024 3.560 3.600 3.320 3.350 854,823 -0.24(-6.69%)
Jun 18, 2024 3.660 3.730 3.590 3.590 654,058 -0.04(-1.10%)
Jun 17, 2024 3.620 3.700 3.610 3.630 472,925 -0.05(-1.36%)
Jun 14, 2024 3.690 3.740 3.660 3.680 386,594 -0.06(-1.60%)
Jun 13, 2024 3.720 3.910 3.650 3.740 766,119 -0.03(-0.80%)
Jun 12, 2024 3.660 3.830 3.660 3.770 638,450 +0.19(+5.31%)
Jun 11, 2024 3.580 3.670 3.550 3.580 377,274 -0.03(-0.83%)
Jun 10, 2024 3.550 3.725 3.550 3.610 699,948 +0.01(+0.28%)
Jun 07, 2024 3.670 3.720 3.575 3.600 445,485 -0.15(-4.00%)
Jun 06, 2024 3.690 3.860 3.640 3.750 637,497 +0.02(+0.54%)
Jun 05, 2024 3.630 3.770 3.585 3.730 711,669 +0.12(+3.32%)
Jun 04, 2024 3.620 3.640 3.520 3.610 618,195 -0.11(-2.96%)
Jun 03, 2024 3.640 3.740 3.590 3.720 627,716 +0.13(+3.62%)
May 31, 2024 3.530 3.700 3.530 3.590 484,126 +0.05(+1.41%)
May 30, 2024 3.590 3.670 3.500 3.540 480,923 -0.02(-0.56%)
May 29, 2024 3.520 3.585 3.430 3.560 527,156 +0.00(+0.00%)
May 28, 2024 3.480 3.615 3.480 3.560 739,995 +0.15(+4.40%)
May 24, 2024 3.580 3.585 3.390 3.410 605,390 -0.16(-4.48%)
May 23, 2024 3.770 3.820 3.515 3.570 469,491 -0.18(-4.80%)
May 22, 2024 3.740 3.800 3.680 3.750 209,461 -0.02(-0.53%)
May 21, 2024 3.700 3.810 3.650 3.770 406,959 +0.06(+1.62%)
May 20, 2024 3.790 3.829 3.650 3.710 334,852 -0.09(-2.37%)
May 17, 2024 3.790 3.841 3.670 3.800 348,120 +0.00(+0.00%)
May 16, 2024 3.750 3.810 3.660 3.800 292,579 +0.06(+1.60%)
May 15, 2024 3.820 3.820 3.670 3.740 339,039 -0.05(-1.32%)
May 14, 2024 3.630 3.810 3.580 3.790 542,001 +0.18(+4.99%)
May 13, 2024 3.570 3.680 3.550 3.610 387,735 +0.08(+2.27%)
May 10, 2024 3.900 3.900 3.410 3.530 919,538 -0.34(-8.79%)
May 09, 2024 3.790 3.910 3.760 3.870 365,978 +0.09(+2.38%)
May 08, 2024 4.060 4.070 3.750 3.780 414,478 -0.32(-7.80%)
May 07, 2024 4.040 4.110 3.980 4.100 429,776 +0.08(+1.99%)
May 06, 2024 4.000 4.070 3.960 4.020 288,321 +0.05(+1.26%)
May 03, 2024 3.920 4.090 3.890 3.970 468,864 +0.18(+4.75%)
May 02, 2024 3.770 3.820 3.675 3.790 279,531 +0.05(+1.34%)
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.