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 (%)
May 30, 2024 8.000 8.170 7.960 8.150 133,661 +0.21(+2.64%)
May 29, 2024 7.950 7.950 7.880 7.940 47,907 +0.04(+0.51%)
May 28, 2024 7.950 7.950 7.872 7.900 98,499 -0.08(-1.00%)
May 24, 2024 7.850 7.990 7.850 7.980 76,044 +0.13(+1.66%)
May 23, 2024 8.060 8.064 7.810 7.850 184,484 -0.14(-1.75%)
May 22, 2024 8.150 8.150 7.950 7.990 61,197 -0.16(-1.96%)
May 21, 2024 8.130 8.170 8.101 8.150 36,389 +0.06(+0.74%)
May 20, 2024 8.050 8.115 8.040 8.090 71,396 +0.03(+0.37%)
May 17, 2024 8.050 8.070 8.033 8.060 44,257 +0.01(+0.06%)
May 16, 2024 8.055 8.085 8.031 8.055 86,541 +0.03(+0.34%)
May 15, 2024 7.986 8.075 7.986 8.028 72,047 +0.04(+0.53%)
May 14, 2024 7.946 8.006 7.907 7.986 42,494 +0.09(+1.12%)
May 13, 2024 8.016 8.025 7.848 7.897 135,604 -0.12(-1.54%)
May 10, 2024 7.887 8.025 7.887 8.021 54,804 +0.15(+1.95%)
May 09, 2024 7.877 7.877 7.858 7.867 39,788 +0.00(+0.00%)
May 08, 2024 7.848 7.887 7.848 7.867 34,541 +0.04(+0.50%)
May 07, 2024 7.858 7.858 7.828 7.828 61,259 -0.01(-0.19%)
May 06, 2024 7.848 7.858 7.822 7.843 54,823 -0.00(-0.06%)
May 03, 2024 7.828 7.858 7.828 7.848 50,976 +0.00(+0.06%)
May 02, 2024 7.848 7.872 7.833 7.843 38,227 -0.00(-0.06%)
May 01, 2024 7.798 7.874 7.798 7.848 57,485 +0.05(+0.70%)
Apr 30, 2024 7.798 7.808 7.788 7.793 76,945 -0.00(-0.06%)
Apr 29, 2024 7.779 7.818 7.744 7.798 65,336 +0.03(+0.38%)
Apr 26, 2024 7.710 7.779 7.710 7.769 62,699 +0.06(+0.77%)
Apr 25, 2024 7.739 7.739 7.640 7.710 67,178 +0.02(+0.26%)
Apr 24, 2024 7.680 7.700 7.654 7.690 41,237 +0.05(+0.65%)
Apr 23, 2024 7.660 7.689 7.640 7.640 30,742 +0.01(+0.13%)
Apr 22, 2024 7.650 7.665 7.631 7.631 38,223 -0.02(-0.26%)
Apr 19, 2024 7.650 7.680 7.640 7.650 96,347 -0.01(-0.13%)
Apr 18, 2024 7.650 7.719 7.645 7.660 88,408 +0.01(+0.13%)
Apr 17, 2024 7.660 7.700 7.640 7.650 60,869 -0.00(-0.06%)
Apr 16, 2024 7.645 7.675 7.645 7.655 139,255 +0.01(+0.13%)
Apr 15, 2024 7.694 7.694 7.642 7.645 97,621 -0.05(-0.63%)
Apr 12, 2024 7.665 7.694 7.616 7.694 126,290 +0.03(+0.36%)
Apr 11, 2024 7.636 7.719 7.636 7.667 86,576 +0.02(+0.28%)
Apr 10, 2024 7.655 7.665 7.623 7.645 101,833 +0.00(+0.00%)
Apr 09, 2024 7.723 7.743 7.645 7.645 106,827 -0.02(-0.25%)
Apr 08, 2024 7.665 7.684 7.655 7.665 179,680 -0.01(-0.14%)
Apr 05, 2024 7.655 7.714 7.655 7.676 79,799 +0.01(+0.14%)
Apr 04, 2024 7.714 7.714 7.645 7.665 91,942 -0.02(-0.25%)
Apr 03, 2024 7.665 7.733 7.655 7.684 76,371 -0.01(-0.13%)
Apr 02, 2024 7.655 7.723 7.655 7.694 64,120 +0.04(+0.51%)
Apr 01, 2024 7.694 7.753 7.645 7.655 93,361 -0.01(-0.13%)
Mar 28, 2024 7.743 7.684 7.684 7.665 139,375 -0.07(-0.88%)
Mar 27, 2024 7.704 7.762 7.681 7.733 60,442 +0.06(+0.76%)
Mar 26, 2024 7.684 7.714 7.675 7.675 53,274 +0.00(+0.00%)
Mar 25, 2024 7.684 7.749 7.660 7.675 64,681 -0.03(-0.38%)
Mar 22, 2024 7.704 7.714 7.685 7.704 80,411 +0.00(+0.00%)
Mar 21, 2024 7.704 7.714 7.675 7.704 93,156 +0.07(+0.89%)
Mar 20, 2024 7.762 7.762 7.597 7.636 141,481 -0.10(-1.26%)
Mar 19, 2024 7.772 7.782 7.723 7.733 42,922 -0.03(-0.38%)
Mar 18, 2024 7.792 7.792 7.753 7.762 50,423 -0.01(-0.19%)
Mar 15, 2024 7.792 7.801 7.762 7.777 90,892 +0.03(+0.44%)
Mar 14, 2024 7.796 7.863 7.738 7.743 109,065 -0.03(-0.43%)
Mar 13, 2024 7.786 7.844 7.772 7.777 146,624 +0.01(+0.12%)
Mar 12, 2024 7.805 7.815 7.757 7.767 77,276 -0.03(-0.37%)
Mar 11, 2024 7.786 7.834 7.786 7.796 147,896 +0.01(+0.12%)
Mar 08, 2024 7.748 7.834 7.732 7.786 90,878 +0.05(+0.62%)
Mar 07, 2024 7.863 7.930 7.728 7.738 129,715 -0.11(-1.35%)
Mar 06, 2024 7.805 7.882 7.805 7.844 72,745 +0.05(+0.62%)
Mar 05, 2024 7.834 7.863 7.786 7.796 116,065 -0.03(-0.37%)
Mar 04, 2024 7.805 7.863 7.786 7.825 206,463 +0.05(+0.62%)
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.