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 08, 2024 3.150 3.220 3.150 3.160 31,116 -0.05(-1.56%)
Jul 05, 2024 3.260 3.260 3.170 3.210 17,658 -0.01(-0.31%)
Jul 03, 2024 3.320 3.340 3.220 3.220 28,469 -0.05(-1.53%)
Jul 02, 2024 3.290 3.440 3.200 3.270 46,247 -0.07(-2.10%)
Jul 01, 2024 3.340 3.440 3.250 3.340 17,744 -0.09(-2.62%)
Jun 28, 2024 3.350 3.480 3.200 3.430 75,018 +0.08(+2.39%)
Jun 27, 2024 3.330 3.370 3.200 3.350 20,502 +0.06(+1.82%)
Jun 26, 2024 3.280 3.450 3.181 3.290 62,462 +0.00(+0.00%)
Jun 25, 2024 3.350 3.633 3.290 3.290 111,610 -0.09(-2.66%)
Jun 24, 2024 3.630 3.670 3.380 3.380 95,239 -0.25(-6.89%)
Jun 21, 2024 3.480 3.700 3.270 3.630 900,540 +0.06(+1.68%)
Jun 20, 2024 3.320 3.680 3.270 3.570 77,822 +0.14(+4.08%)
Jun 18, 2024 3.670 3.670 3.350 3.430 89,573 -0.10(-2.83%)
Jun 17, 2024 3.630 3.700 3.470 3.530 67,791 -0.03(-0.84%)
Jun 14, 2024 3.240 3.690 3.240 3.560 76,390 +0.23(+6.91%)
Jun 13, 2024 3.610 3.610 3.330 3.330 110,818 -0.28(-7.76%)
Jun 12, 2024 3.570 3.700 3.530 3.610 68,105 -0.06(-1.63%)
Jun 11, 2024 3.560 3.700 3.440 3.670 64,284 -0.04(-1.08%)
Jun 10, 2024 3.380 3.800 3.380 3.710 129,617 +0.39(+11.75%)
Jun 07, 2024 3.260 3.320 3.130 3.320 25,193 +0.08(+2.47%)
Jun 06, 2024 3.410 3.410 3.240 3.240 11,460 -0.14(-4.14%)
Jun 05, 2024 3.380 3.420 3.260 3.380 95,319 -0.02(-0.59%)
Jun 04, 2024 3.490 3.490 3.400 3.400 20,708 -0.09(-2.58%)
Jun 03, 2024 3.310 3.500 3.240 3.490 71,421 +0.11(+3.25%)
May 31, 2024 3.400 3.400 3.350 3.380 29,279 -0.04(-1.17%)
May 30, 2024 3.390 3.490 3.305 3.420 123,726 -0.02(-0.58%)
May 29, 2024 3.400 3.470 3.283 3.440 85,372 +0.04(+1.18%)
May 28, 2024 3.470 3.470 3.350 3.400 56,371 -0.02(-0.58%)
May 24, 2024 3.490 3.500 3.400 3.420 70,225 -0.10(-2.84%)
May 23, 2024 3.450 3.550 3.450 3.520 21,399 -0.03(-0.85%)
May 22, 2024 3.625 3.625 3.500 3.550 60,554 -0.05(-1.39%)
May 21, 2024 3.550 3.600 3.550 3.600 35,893 +0.08(+2.27%)
May 20, 2024 3.470 3.525 3.430 3.520 43,114 +0.02(+0.57%)
May 17, 2024 3.510 3.570 3.450 3.500 16,941 -0.10(-2.78%)
May 16, 2024 3.510 3.620 3.510 3.600 14,388 +0.05(+1.41%)
May 15, 2024 3.540 3.650 3.510 3.550 17,150 -0.05(-1.39%)
May 14, 2024 3.540 3.650 3.460 3.600 26,553 +0.07(+1.98%)
May 13, 2024 3.510 3.630 3.450 3.530 15,271 +0.02(+0.57%)
May 10, 2024 3.550 3.660 3.500 3.510 14,526 -0.08(-2.23%)
May 09, 2024 3.600 3.680 3.500 3.590 20,628 +0.09(+2.57%)
May 08, 2024 3.580 3.580 3.500 3.500 30,284 -0.02(-0.57%)
May 07, 2024 3.570 3.700 3.500 3.520 41,470 -0.04(-1.12%)
May 06, 2024 3.510 3.700 3.500 3.560 44,500 +0.05(+1.42%)
May 03, 2024 3.560 3.616 3.500 3.510 10,213 -0.01(-0.28%)
May 02, 2024 3.550 3.575 3.500 3.520 11,570 -0.02(-0.56%)
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.