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 (%)
Jun 18, 2024 9.620 9.620 9.270 9.350 347,019 -0.07(-0.74%)
Jun 17, 2024 9.270 9.420 9.270 9.420 164,394 +0.15(+1.62%)
Jun 14, 2024 9.100 9.330 9.100 9.270 94,018 -0.03(-0.32%)
Jun 13, 2024 9.420 9.500 9.230 9.300 241,001 -0.14(-1.48%)
Jun 12, 2024 9.240 9.560 9.240 9.440 210,670 -0.15(-1.56%)
Jun 11, 2024 9.730 9.730 9.500 9.590 425,303 -0.40(-4.00%)
Jun 10, 2024 9.880 10.01 9.850 9.990 78,308 +0.08(+0.81%)
Jun 07, 2024 10.13 10.30 9.890 9.910 133,115 -0.45(-4.34%)
Jun 06, 2024 10.48 10.48 10.23 10.36 93,108 -0.12(-1.15%)
Jun 05, 2024 10.75 10.75 10.39 10.48 103,745 +0.05(+0.48%)
Jun 04, 2024 10.39 10.52 10.29 10.43 120,237 +0.27(+2.66%)
Jun 03, 2024 10.28 10.28 10.11 10.16 161,229 +0.01(+0.10%)
May 31, 2024 10.15 10.15 10.01 10.15 597,658 -0.26(-2.50%)
May 30, 2024 10.35 10.48 10.25 10.41 91,450 -0.04(-0.38%)
May 29, 2024 10.68 10.68 10.44 10.45 86,783 -0.23(-2.15%)
May 28, 2024 10.54 10.76 10.54 10.68 131,160 -0.07(-0.65%)
May 24, 2024 10.74 10.81 10.67 10.75 186,119 +0.04(+0.37%)
May 23, 2024 11.02 11.10 10.65 10.71 222,697 -0.44(-3.95%)
May 22, 2024 11.55 11.55 11.15 11.15 149,322 -0.15(-1.33%)
May 21, 2024 11.07 11.64 11.07 11.30 225,151 -0.08(-0.70%)
May 20, 2024 11.24 11.68 11.24 11.38 144,458 -0.33(-2.82%)
May 17, 2024 11.45 11.82 11.45 11.71 258,540 +0.47(+4.18%)
May 16, 2024 10.91 11.24 10.91 11.24 281,540 +0.98(+9.55%)
May 15, 2024 10.28 10.33 10.22 10.26 153,987 +0.04(+0.39%)
May 14, 2024 10.11 10.31 10.11 10.22 428,754 -0.37(-3.49%)
May 13, 2024 10.35 10.67 10.35 10.59 111,573 +0.12(+1.15%)
May 10, 2024 10.50 10.77 10.36 10.47 123,147 +0.40(+3.97%)
May 09, 2024 10.02 10.12 10.00 10.07 259,732 +0.33(+3.39%)
May 08, 2024 9.660 9.770 9.660 9.740 172,379 -0.40(-3.94%)
May 07, 2024 10.10 10.23 10.08 10.14 136,442 +0.13(+1.30%)
May 06, 2024 10.04 10.10 10.00 10.01 262,474 -0.24(-2.34%)
May 03, 2024 9.900 10.25 9.900 10.25 155,215 +0.24(+2.40%)
May 02, 2024 9.500 10.02 9.500 10.01 287,126 +0.86(+9.40%)
May 01, 2024 9.100 9.200 9.061 9.150 159,506 +0.08(+0.88%)
Apr 30, 2024 9.340 9.340 9.011 9.070 408,406 -0.28(-2.99%)
Apr 29, 2024 9.210 9.370 9.210 9.350 197,067 +0.25(+2.75%)
Apr 26, 2024 9.100 9.140 9.000 9.100 120,395 +0.12(+1.34%)
Apr 25, 2024 8.910 9.070 8.870 8.980 304,637 +0.24(+2.75%)
Apr 24, 2024 8.830 8.840 8.690 8.740 277,131 +0.26(+3.07%)
Apr 23, 2024 8.250 8.620 8.110 8.480 261,759 +0.24(+2.91%)
Apr 22, 2024 8.080 8.250 8.080 8.240 322,575 +0.18(+2.28%)
Apr 19, 2024 8.000 8.070 7.890 8.056 267,926 +0.07(+0.83%)
Apr 18, 2024 8.080 8.080 7.920 7.990 442,414 +0.31(+4.04%)
Apr 17, 2024 7.630 7.740 7.600 7.680 358,065 +0.05(+0.66%)
Apr 16, 2024 7.700 7.700 7.630 7.630 512,105 -0.08(-1.04%)
Apr 15, 2024 7.750 7.820 7.690 7.710 1,150,526 -0.01(-0.13%)
Apr 12, 2024 7.900 7.950 7.700 7.720 667,377 -0.53(-6.42%)
Apr 11, 2024 8.160 8.330 8.160 8.250 198,550 +0.09(+1.10%)
Apr 10, 2024 8.260 8.260 8.140 8.160 270,536 -0.22(-2.63%)
Apr 09, 2024 8.375 8.390 8.320 8.380 151,463 -0.03(-0.36%)
Apr 08, 2024 8.420 8.440 8.395 8.410 194,864 -0.03(-0.36%)
Apr 05, 2024 8.500 8.500 8.400 8.440 248,461 -0.17(-1.97%)
Apr 04, 2024 8.600 8.770 8.600 8.610 146,936 -0.05(-0.55%)
Apr 03, 2024 8.500 8.720 8.500 8.658 331,704 -0.03(-0.37%)
Apr 02, 2024 8.640 8.760 8.640 8.690 311,107 +0.06(+0.70%)
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.