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 (%)
Apr 30, 2024 6.580 6.660 6.390 6.410 209,688 -0.25(-3.75%)
Apr 29, 2024 6.660 6.870 6.490 6.660 261,360 +0.03(+0.45%)
Apr 26, 2024 6.530 6.700 6.430 6.630 421,184 +0.11(+1.69%)
Apr 25, 2024 6.720 6.870 6.460 6.520 232,933 -0.35(-5.09%)
Apr 24, 2024 6.930 6.980 6.820 6.870 123,609 -0.10(-1.43%)
Apr 23, 2024 6.840 7.150 6.780 6.970 166,480 +0.11(+1.60%)
Apr 22, 2024 6.540 6.870 6.450 6.860 408,495 +0.36(+5.54%)
Apr 19, 2024 6.450 6.600 6.300 6.500 332,067 -0.05(-0.76%)
Apr 18, 2024 6.890 6.946 6.490 6.550 237,595 -0.39(-5.62%)
Apr 17, 2024 7.060 7.145 6.920 6.940 168,441 -0.06(-0.86%)
Apr 16, 2024 6.970 7.130 6.900 7.000 258,443 -0.03(-0.43%)
Apr 15, 2024 7.220 7.240 6.950 7.030 159,626 -0.18(-2.50%)
Apr 12, 2024 7.270 7.280 6.960 7.210 276,827 -0.13(-1.77%)
Apr 11, 2024 7.530 7.620 7.245 7.340 191,113 -0.16(-2.13%)
Apr 10, 2024 7.810 7.860 7.480 7.500 160,252 -0.53(-6.60%)
Apr 09, 2024 7.940 8.080 7.910 8.030 179,228 +0.11(+1.39%)
Apr 08, 2024 7.840 7.980 7.780 7.920 789,608 +0.12(+1.54%)
Apr 05, 2024 7.700 7.910 7.620 7.800 1,409,924 +0.04(+0.52%)
Apr 04, 2024 8.160 8.250 7.700 7.760 332,857 -0.30(-3.72%)
Apr 03, 2024 7.760 8.060 7.699 8.060 388,679 +0.25(+3.20%)
Apr 02, 2024 7.770 7.850 7.680 7.810 321,428 -0.14(-1.76%)
Apr 01, 2024 8.100 8.110 7.770 7.950 154,983 -0.12(-1.49%)
Mar 28, 2024 7.740 8.110 7.740 8.070 172,095 +0.30(+3.86%)
Mar 27, 2024 7.600 7.800 7.560 7.770 296,087 +0.22(+2.91%)
Mar 26, 2024 7.500 7.600 7.385 7.550 159,681 +0.13(+1.75%)
Mar 25, 2024 7.340 7.480 7.313 7.420 162,652 +0.07(+0.95%)
Mar 22, 2024 7.710 7.710 7.340 7.350 126,188 -0.32(-4.17%)
Mar 21, 2024 7.770 7.875 7.620 7.670 316,808 -0.07(-0.90%)
Mar 20, 2024 7.680 7.815 7.520 7.740 309,343 +0.06(+0.78%)
Mar 19, 2024 7.690 7.800 7.570 7.680 161,949 -0.03(-0.39%)
Mar 18, 2024 7.680 7.880 7.500 7.710 360,595 +0.03(+0.39%)
Mar 15, 2024 7.720 7.850 7.602 7.680 335,002 -0.08(-1.03%)
Mar 14, 2024 8.040 8.055 7.639 7.760 215,001 -0.29(-3.60%)
Mar 13, 2024 8.200 8.340 7.840 8.050 308,157 -0.18(-2.19%)
Mar 12, 2024 8.430 8.465 8.030 8.230 388,524 -0.21(-2.49%)
Mar 11, 2024 8.490 8.815 8.380 8.440 191,460 -0.31(-3.54%)
Mar 08, 2024 9.100 9.280 8.660 8.750 468,626 -0.27(-2.99%)
Mar 07, 2024 9.020 9.150 8.310 9.020 712,502 -0.04(-0.44%)
Mar 06, 2024 8.910 9.310 8.531 9.060 546,857 +0.07(+0.78%)
Mar 05, 2024 9.000 9.900 8.470 8.990 722,731 -1.60(-15.11%)
Mar 04, 2024 10.75 10.83 10.54 10.59 582,303 -0.10(-0.94%)
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.