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 (%)
May 29, 2024 5.340 5.580 5.290 5.480 991,401 +0.10(+1.86%)
May 28, 2024 5.250 5.390 5.220 5.380 544,395 +0.18(+3.46%)
May 24, 2024 5.220 5.300 5.130 5.200 720,254 +0.00(+0.00%)
May 23, 2024 5.280 5.350 5.175 5.200 740,941 -0.10(-1.89%)
May 22, 2024 5.340 5.420 5.285 5.300 808,989 -0.02(-0.38%)
May 21, 2024 5.530 5.535 5.250 5.320 1,231,532 -0.22(-3.97%)
May 20, 2024 5.520 5.670 5.400 5.540 1,307,666 +0.00(+0.00%)
May 17, 2024 5.620 5.620 5.465 5.540 863,685 -0.08(-1.42%)
May 16, 2024 5.630 5.785 5.585 5.620 899,283 +0.02(+0.36%)
May 15, 2024 5.910 5.920 5.600 5.600 909,749 -0.21(-3.61%)
May 14, 2024 5.930 6.120 5.700 5.810 1,382,988 -0.06(-1.02%)
May 13, 2024 5.920 5.965 5.765 5.870 1,333,854 +0.03(+0.51%)
May 10, 2024 5.880 5.930 5.540 5.840 1,227,311 -0.02(-0.34%)
May 09, 2024 6.870 7.590 5.825 5.860 3,344,047 +0.21(+3.72%)
May 08, 2024 5.680 5.700 5.455 5.650 1,408,329 -0.09(-1.57%)
May 07, 2024 5.570 5.890 5.545 5.740 2,073,925 +0.20(+3.61%)
May 06, 2024 5.600 5.695 5.510 5.540 1,299,632 -0.07(-1.16%)
May 03, 2024 5.530 5.670 5.465 5.605 1,279,201 +0.12(+2.28%)
May 02, 2024 6.050 6.050 5.390 5.480 1,880,793 -0.56(-9.27%)
May 01, 2024 6.510 6.515 6.010 6.040 1,364,595 -0.51(-7.79%)
Apr 30, 2024 6.580 6.630 6.480 6.550 484,443 -0.10(-1.50%)
Apr 29, 2024 6.730 6.805 6.575 6.650 560,228 -0.04(-0.60%)
Apr 26, 2024 6.550 6.790 6.510 6.690 719,437 +0.14(+2.14%)
Apr 25, 2024 6.640 6.660 6.505 6.550 614,137 -0.13(-1.95%)
Apr 24, 2024 6.540 6.765 6.480 6.680 927,599 +0.13(+1.98%)
Apr 23, 2024 6.340 6.560 6.300 6.550 758,900 +0.19(+2.99%)
Apr 22, 2024 6.020 6.385 5.970 6.360 923,816 +0.40(+6.71%)
Apr 19, 2024 5.860 6.000 5.850 5.960 522,790 +0.06(+1.02%)
Apr 18, 2024 5.880 6.220 5.830 5.900 749,587 +0.02(+0.34%)
Apr 17, 2024 6.090 6.160 5.860 5.880 494,129 -0.16(-2.65%)
Apr 16, 2024 5.910 6.070 5.830 6.040 1,308,467 +0.09(+1.51%)
Apr 15, 2024 6.010 6.070 5.790 5.950 1,834,041 -0.09(-1.49%)
Apr 12, 2024 6.300 6.300 5.975 6.040 1,059,738 -0.26(-4.13%)
Apr 11, 2024 6.300 6.420 6.151 6.300 588,669 +0.04(+0.64%)
Apr 10, 2024 6.500 6.500 6.200 6.260 724,323 -0.37(-5.58%)
Apr 09, 2024 6.600 6.720 6.530 6.630 837,976 +0.01(+0.15%)
Apr 08, 2024 6.510 6.710 6.510 6.620 886,997 +0.11(+1.69%)
Apr 05, 2024 6.420 6.570 6.340 6.510 669,920 +0.09(+1.40%)
Apr 04, 2024 6.670 6.825 6.410 6.420 488,229 -0.22(-3.31%)
Apr 03, 2024 6.610 6.670 6.530 6.640 765,882 -0.02(-0.30%)
Apr 02, 2024 6.790 6.835 6.650 6.660 455,147 -0.13(-1.91%)
Apr 01, 2024 6.860 6.860 6.710 6.790 524,708 -0.08(-1.16%)
Mar 28, 2024 6.830 6.825 6.825 6.870 822,513 +0.07(+1.03%)
Mar 27, 2024 6.790 6.905 6.770 6.800 664,022 +0.04(+0.59%)
Mar 26, 2024 6.710 6.810 6.640 6.760 667,096 +0.11(+1.65%)
Mar 25, 2024 6.600 6.700 6.580 6.650 916,778 +0.11(+1.68%)
Mar 22, 2024 6.640 6.705 6.490 6.540 805,729 -0.10(-1.51%)
Mar 21, 2024 6.660 6.765 6.495 6.640 1,013,035 -0.03(-0.45%)
Mar 20, 2024 6.820 6.820 6.610 6.670 937,497 -0.15(-2.20%)
Mar 19, 2024 6.880 6.925 6.700 6.820 537,704 -0.07(-1.02%)
Mar 18, 2024 6.990 6.990 6.820 6.890 464,999 -0.04(-0.58%)
Mar 15, 2024 6.900 7.030 6.870 6.930 687,467 +0.01(+0.14%)
Mar 14, 2024 7.070 7.070 6.820 6.920 1,000,323 -0.13(-1.84%)
Mar 13, 2024 6.800 7.050 6.791 7.050 1,067,510 +0.26(+3.83%)
Mar 12, 2024 6.770 6.860 6.690 6.790 557,854 +0.04(+0.59%)
Mar 11, 2024 6.830 6.900 6.710 6.750 973,512 -0.01(-0.15%)
Mar 08, 2024 6.930 6.940 6.730 6.760 915,581 -0.14(-2.03%)
Mar 07, 2024 6.940 7.150 6.810 6.900 1,525,463 +0.08(+1.17%)
Mar 06, 2024 6.980 7.050 6.531 6.820 1,458,611 +0.17(+2.56%)
Mar 05, 2024 6.730 6.760 6.540 6.650 1,137,498 -0.05(-0.75%)
Mar 04, 2024 6.770 6.935 6.675 6.700 1,483,846 -0.08(-1.18%)
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.