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 8.050 8.170 7.960 8.070 72,260 -0.06(-0.74%)
Jul 25, 2024 8.110 8.270 8.030 8.130 126,191 -0.11(-1.33%)
Jul 24, 2024 8.280 8.440 8.230 8.240 70,021 -0.17(-2.02%)
Jul 23, 2024 8.360 8.470 8.310 8.410 82,032 -0.02(-0.24%)
Jul 22, 2024 8.030 8.540 7.970 8.430 88,042 +0.36(+4.46%)
Jul 19, 2024 8.050 8.200 8.040 8.070 70,870 -0.11(-1.34%)
Jul 18, 2024 8.320 8.450 8.145 8.180 81,395 -0.34(-3.99%)
Jul 17, 2024 8.430 8.610 8.430 8.520 87,818 +0.07(+0.83%)
Jul 16, 2024 8.280 8.540 8.280 8.450 95,568 +0.13(+1.56%)
Jul 15, 2024 8.120 8.390 8.120 8.320 119,283 -0.02(-0.24%)
Jul 12, 2024 8.320 8.470 8.250 8.340 84,607 -0.02(-0.24%)
Jul 11, 2024 8.180 8.430 8.060 8.360 118,969 -0.09(-1.07%)
Jul 10, 2024 8.260 8.470 8.235 8.450 97,108 +0.11(+1.32%)
Jul 09, 2024 8.270 8.470 8.240 8.340 69,047 -0.09(-1.07%)
Jul 08, 2024 8.380 8.490 8.350 8.430 61,187 -0.09(-1.06%)
Jul 05, 2024 8.680 8.680 8.420 8.520 139,133 -0.42(-4.70%)
Jul 03, 2024 8.990 9.130 8.940 8.940 94,533 -0.15(-1.65%)
Jul 02, 2024 8.950 9.270 8.906 9.090 103,019 +0.01(+0.11%)
Jul 01, 2024 9.150 9.150 8.900 9.080 160,572 -0.08(-0.87%)
Jun 28, 2024 8.940 9.230 8.663 9.160 1,155,454 +0.14(+1.55%)
Jun 27, 2024 9.040 9.100 8.840 9.020 56,556 +0.01(+0.11%)
Jun 26, 2024 8.560 9.110 8.560 9.010 100,506 +0.53(+6.25%)
Jun 25, 2024 8.530 8.530 8.380 8.480 50,578 -0.10(-1.17%)
Jun 24, 2024 8.580 8.670 8.520 8.580 28,877 +0.00(+0.00%)
Jun 21, 2024 8.680 8.740 8.550 8.580 102,884 -0.04(-0.46%)
Jun 20, 2024 8.620 8.740 8.570 8.620 49,868 +0.23(+2.74%)
Jun 18, 2024 8.440 8.540 8.390 8.390 80,870 -0.07(-0.83%)
Jun 17, 2024 8.460 8.490 8.320 8.460 56,282 -0.14(-1.63%)
Jun 14, 2024 8.610 8.670 8.500 8.600 102,392 -0.22(-2.49%)
Jun 13, 2024 9.139 9.198 8.715 8.820 51,694 -0.17(-1.88%)
Jun 12, 2024 8.999 9.079 8.939 8.989 70,304 +0.18(+2.03%)
Jun 11, 2024 8.591 8.870 8.541 8.810 98,832 -0.25(-2.75%)
Jun 10, 2024 8.790 9.119 8.760 9.059 100,444 +0.06(+0.66%)
Jun 07, 2024 8.790 9.099 8.771 8.999 112,230 -0.21(-2.27%)
Jun 06, 2024 9.318 9.318 9.069 9.208 65,741 -0.34(-3.55%)
Jun 05, 2024 9.248 9.557 9.228 9.547 77,648 +0.35(+3.79%)
Jun 04, 2024 9.328 9.397 9.040 9.198 75,468 -0.39(-4.05%)
Jun 03, 2024 9.706 9.716 9.547 9.587 63,054 +0.10(+1.05%)
May 31, 2024 9.606 9.606 9.387 9.487 74,088 +0.08(+0.85%)
May 30, 2024 9.437 9.502 9.298 9.407 173,399 +0.23(+2.49%)
May 29, 2024 9.298 9.348 9.099 9.178 111,812 +0.07(+0.77%)
May 28, 2024 8.989 9.149 8.930 9.109 128,136 +0.51(+5.90%)
May 24, 2024 8.631 8.760 8.601 8.601 51,091 +0.14(+1.65%)
May 23, 2024 8.671 8.701 8.382 8.462 70,056 -0.23(-2.63%)
May 22, 2024 8.730 8.755 8.541 8.691 56,805 -0.33(-3.64%)
May 21, 2024 8.960 9.103 8.910 9.019 52,496 -0.13(-1.41%)
May 20, 2024 9.168 9.307 9.138 9.148 42,439 +0.02(+0.22%)
May 17, 2024 8.979 9.178 8.920 9.128 56,641 +0.19(+2.11%)
May 16, 2024 8.672 9.062 8.672 8.940 87,013 +0.32(+3.68%)
May 15, 2024 8.633 8.672 8.435 8.623 78,972 -0.01(-0.11%)
May 14, 2024 8.672 8.702 8.464 8.633 52,414 -0.03(-0.34%)
May 13, 2024 8.642 8.692 8.583 8.662 74,872 +0.20(+2.34%)
May 10, 2024 8.593 8.623 8.424 8.464 42,947 -0.05(-0.58%)
May 09, 2024 8.405 8.623 8.335 8.514 133,041 +0.18(+2.14%)
May 08, 2024 8.355 8.424 8.200 8.335 127,380 -0.15(-1.75%)
May 07, 2024 8.325 8.583 8.286 8.484 127,624 +0.31(+3.76%)
May 06, 2024 8.167 8.266 8.127 8.177 65,723 -0.19(-2.25%)
May 03, 2024 8.415 8.415 8.306 8.365 33,705 -0.03(-0.35%)
May 02, 2024 8.276 8.429 8.196 8.395 104,142 +0.30(+3.67%)
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.