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 25, 2024 1.900 1.900 1.880 1.890 10,464 -0.01(-0.53%)
Jul 24, 2024 1.900 1.900 1.880 1.900 18,387 +0.01(+0.53%)
Jul 23, 2024 1.880 1.920 1.870 1.890 8,251 +0.00(+0.00%)
Jul 22, 2024 1.900 1.900 1.870 1.890 22,077 +0.01(+0.53%)
Jul 19, 2024 1.880 1.905 1.870 1.880 23,822 +0.00(+0.00%)
Jul 18, 2024 1.910 1.940 1.870 1.880 46,382 -0.06(-3.15%)
Jul 17, 2024 1.870 1.955 1.870 1.941 20,046 +0.06(+2.98%)
Jul 16, 2024 1.890 1.932 1.870 1.885 32,185 -0.02(-1.31%)
Jul 15, 2024 1.910 1.960 1.887 1.910 15,730 -0.03(-1.55%)
Jul 12, 2024 1.940 1.970 1.940 1.940 27,413 +0.01(+0.52%)
Jul 11, 2024 1.920 1.940 1.920 1.930 17,194 +0.00(+0.00%)
Jul 10, 2024 1.900 1.932 1.900 1.930 25,234 +0.03(+1.58%)
Jul 09, 2024 1.890 1.900 1.890 1.900 10,740 +0.01(+0.53%)
Jul 08, 2024 1.880 1.900 1.873 1.890 29,190 +0.01(+0.53%)
Jul 05, 2024 1.870 1.890 1.870 1.880 11,543 +0.02(+1.08%)
Jul 03, 2024 1.880 1.890 1.860 1.860 25,928 -0.01(-0.53%)
Jul 02, 2024 1.870 1.880 1.860 1.870 11,613 +0.01(+0.43%)
Jul 01, 2024 1.860 1.880 1.850 1.862 41,511 +0.00(+0.11%)
Jun 28, 2024 1.860 1.880 1.860 1.860 7,822 -0.01(-0.53%)
Jun 27, 2024 1.860 1.880 1.860 1.870 23,666 -0.01(-0.53%)
Jun 26, 2024 1.860 1.880 1.860 1.880 6,123 +0.01(+0.80%)
Jun 25, 2024 1.880 1.880 1.860 1.865 16,524 -0.01(-0.27%)
Jun 24, 2024 1.880 1.880 1.860 1.870 41,247 +0.00(+0.00%)
Jun 21, 2024 1.880 1.900 1.870 1.870 17,468 -0.01(-0.34%)
Jun 20, 2024 1.900 1.900 1.860 1.876 47,760 +0.02(+0.88%)
Jun 18, 2024 1.890 1.890 1.860 1.860 19,777 +0.00(+0.00%)
Jun 17, 2024 1.860 1.880 1.860 1.860 14,094 +0.00(+0.00%)
Jun 14, 2024 1.880 1.880 1.850 1.860 37,162 -0.02(-1.06%)
Jun 13, 2024 1.870 1.890 1.865 1.880 11,821 +0.02(+1.08%)
Jun 12, 2024 1.850 1.880 1.850 1.860 13,330 +0.01(+0.54%)
Jun 11, 2024 1.870 1.870 1.850 1.850 24,113 -0.01(-0.54%)
Jun 10, 2024 1.880 1.880 1.860 1.860 15,578 +0.00(+0.00%)
Jun 07, 2024 1.860 1.880 1.850 1.860 29,149 +0.00(+0.00%)
Jun 06, 2024 1.860 1.880 1.850 1.860 38,973 +0.00(+0.00%)
Jun 05, 2024 1.850 1.890 1.850 1.860 40,139 -0.03(-1.59%)
Jun 04, 2024 1.880 1.940 1.877 1.890 31,947 +0.01(+0.53%)
Jun 03, 2024 1.900 1.900 1.865 1.880 17,934 -0.02(-1.05%)
May 31, 2024 1.870 1.900 1.850 1.900 27,919 +0.05(+2.70%)
May 30, 2024 1.900 1.920 1.840 1.850 121,894 -0.04(-2.12%)
May 29, 2024 1.880 1.900 1.880 1.890 34,783 +0.02(+1.07%)
May 28, 2024 1.880 1.880 1.860 1.870 50,231 -0.01(-0.53%)
May 24, 2024 1.890 1.890 1.880 1.880 10,185 -0.01(-0.27%)
May 23, 2024 1.880 1.890 1.870 1.885 13,762 +0.00(+0.00%)
May 22, 2024 1.900 1.900 1.880 1.885 10,560 -0.00(-0.23%)
May 21, 2024 1.880 1.898 1.870 1.889 50,734 +0.02(+1.04%)
May 20, 2024 1.860 1.890 1.860 1.870 26,407 -0.01(-0.80%)
May 17, 2024 1.870 1.890 1.863 1.885 28,547 +0.01(+0.53%)
May 16, 2024 1.890 1.890 1.870 1.875 24,671 -0.00(-0.27%)
May 15, 2024 1.890 1.890 1.860 1.880 56,012 +0.00(+0.27%)
May 14, 2024 1.880 1.880 1.870 1.875 16,010 -0.00(-0.27%)
May 13, 2024 1.910 1.920 1.860 1.880 23,393 -0.01(-0.53%)
May 10, 2024 1.930 1.950 1.880 1.890 38,936 -0.03(-1.31%)
May 09, 2024 1.900 1.920 1.900 1.915 63,708 +0.01(+0.30%)
May 08, 2024 1.880 1.920 1.880 1.909 18,500 +0.02(+1.29%)
May 07, 2024 1.870 1.900 1.870 1.885 8,975 +0.01(+0.27%)
May 06, 2024 1.900 1.900 1.870 1.880 30,354 -0.01(-0.27%)
May 03, 2024 1.900 1.900 1.850 1.885 61,332 +0.01(+0.27%)
May 02, 2024 1.910 1.910 1.866 1.880 31,585 -0.02(-1.05%)
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.