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 3.980 4.090 3.800 4.080 161,942 +0.18(+4.62%)
Jul 25, 2024 3.690 3.940 3.675 3.900 151,114 +0.20(+5.41%)
Jul 24, 2024 4.010 4.010 3.690 3.700 87,818 -0.31(-7.73%)
Jul 23, 2024 3.830 4.030 3.760 4.010 154,452 +0.13(+3.35%)
Jul 22, 2024 3.710 3.940 3.650 3.880 111,152 +0.19(+5.15%)
Jul 19, 2024 3.770 3.890 3.640 3.690 128,504 -0.06(-1.73%)
Jul 18, 2024 3.890 4.010 3.690 3.755 110,255 -0.14(-3.59%)
Jul 17, 2024 3.940 4.050 3.830 3.895 190,971 -0.10(-2.38%)
Jul 16, 2024 3.670 4.020 3.670 3.990 320,477 +0.31(+8.42%)
Jul 15, 2024 3.460 3.710 3.460 3.680 159,652 +0.26(+7.60%)
Jul 12, 2024 3.390 3.520 3.370 3.420 154,200 +0.06(+1.79%)
Jul 11, 2024 3.070 3.380 3.000 3.360 185,065 +0.36(+12.00%)
Jul 10, 2024 3.000 3.020 2.940 3.000 79,758 +0.00(+0.00%)
Jul 09, 2024 3.000 3.080 2.975 3.000 165,704 -0.02(-0.66%)
Jul 08, 2024 3.020 3.040 2.970 3.020 134,279 +0.03(+1.00%)
Jul 05, 2024 2.990 3.065 2.960 2.990 351,437 -0.04(-1.32%)
Jul 03, 2024 3.040 3.086 3.000 3.030 102,118 +0.03(+1.00%)
Jul 02, 2024 2.990 3.020 2.950 3.000 193,683 +0.00(+0.00%)
Jul 01, 2024 3.000 3.100 2.990 3.000 221,200 +0.00(+0.00%)
Jun 28, 2024 3.040 3.160 3.000 3.000 6,094,552 -0.04(-1.32%)
Jun 27, 2024 3.040 3.240 2.925 3.040 384,005 +0.00(+0.00%)
Jun 26, 2024 2.960 3.070 2.840 3.040 452,296 +0.04(+1.33%)
Jun 25, 2024 3.010 3.040 2.960 3.000 233,995 +0.00(+0.00%)
Jun 24, 2024 2.920 3.030 2.900 3.000 269,789 +0.02(+0.67%)
Jun 21, 2024 3.080 3.099 2.980 2.980 223,550 -0.08(-2.61%)
Jun 20, 2024 3.050 3.120 3.030 3.060 163,814 +0.00(+0.00%)
Jun 18, 2024 3.080 3.150 2.990 3.060 175,689 +0.00(+0.00%)
Jun 17, 2024 3.000 3.080 2.980 3.060 130,636 +0.06(+2.00%)
Jun 14, 2024 2.970 3.020 2.960 3.000 127,360 +0.00(+0.00%)
Jun 13, 2024 2.970 3.030 2.947 3.000 132,975 +0.00(+0.00%)
Jun 12, 2024 3.050 3.140 2.980 3.000 119,734 +0.00(+0.00%)
Jun 11, 2024 3.070 3.110 2.980 3.000 114,996 -0.06(-1.96%)
Jun 10, 2024 3.010 3.120 3.000 3.060 150,054 +0.04(+1.32%)
Jun 07, 2024 2.950 3.050 2.950 3.020 95,842 +0.02(+0.67%)
Jun 06, 2024 3.060 3.080 2.950 3.000 185,177 -0.06(-1.96%)
Jun 05, 2024 2.990 3.070 2.980 3.060 114,667 -0.01(-0.33%)
Jun 04, 2024 3.070 3.080 2.945 3.070 147,385 -0.01(-0.32%)
Jun 03, 2024 3.300 3.300 2.950 3.080 195,105 -0.17(-5.23%)
May 31, 2024 3.320 3.390 3.190 3.250 152,125 -0.01(-0.31%)
May 30, 2024 3.120 3.300 3.120 3.260 195,794 +0.16(+5.16%)
May 29, 2024 3.160 3.240 3.030 3.100 1,020,535 -0.11(-3.43%)
May 28, 2024 3.350 3.350 3.100 3.210 235,514 -0.04(-1.23%)
May 24, 2024 3.175 3.300 3.110 3.250 147,125 +0.02(+0.62%)
May 23, 2024 3.250 3.290 3.120 3.230 126,534 -0.02(-0.62%)
May 22, 2024 3.560 3.590 3.220 3.250 91,101 -0.34(-9.47%)
May 21, 2024 3.310 3.590 3.310 3.590 127,866 +0.31(+9.45%)
May 20, 2024 3.330 3.510 3.250 3.280 197,043 -0.05(-1.50%)
May 17, 2024 3.530 3.570 3.300 3.330 182,861 -0.21(-5.93%)
May 16, 2024 3.510 3.600 3.390 3.540 157,245 +0.03(+0.85%)
May 15, 2024 3.550 3.620 3.460 3.510 170,601 -0.01(-0.28%)
May 14, 2024 3.520 3.610 3.450 3.520 87,542 +0.02(+0.57%)
May 13, 2024 3.490 3.520 3.390 3.500 114,361 +0.06(+1.74%)
May 10, 2024 3.360 3.500 3.314 3.440 122,675 +0.07(+2.08%)
May 09, 2024 3.290 3.380 3.240 3.370 198,391 +0.06(+1.81%)
May 08, 2024 3.430 3.430 3.240 3.310 152,386 -0.11(-3.22%)
May 07, 2024 3.770 3.940 3.350 3.420 281,934 -0.38(-10.00%)
May 06, 2024 3.470 3.810 3.470 3.800 252,912 +0.27(+7.65%)
May 03, 2024 3.390 3.590 3.345 3.530 303,802 +0.17(+5.06%)
May 02, 2024 3.560 3.560 3.350 3.360 147,005 -0.18(-4.95%)
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.