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 04, 2024 5.250 5.300 5.190 5.230 4,171 -0.13(-2.43%)
Jun 03, 2024 5.220 5.410 5.170 5.360 30,819 +0.09(+1.71%)
May 31, 2024 5.220 5.270 5.160 5.270 5,686 +0.05(+0.96%)
May 30, 2024 5.220 5.270 5.200 5.220 3,107 +0.03(+0.58%)
May 29, 2024 5.160 5.250 5.110 5.190 44,977 -0.05(-0.95%)
May 28, 2024 5.150 5.240 5.120 5.240 50,042 -0.06(-1.13%)
May 24, 2024 5.211 5.300 5.211 5.300 6,975 +0.08(+1.63%)
May 23, 2024 5.240 5.255 5.210 5.215 7,743 -0.11(-1.97%)
May 22, 2024 5.270 5.320 5.250 5.320 8,999 +0.02(+0.38%)
May 21, 2024 5.320 5.360 5.200 5.300 19,679 -0.12(-2.21%)
May 20, 2024 5.350 5.420 5.350 5.420 2,575 +0.05(+0.93%)
May 17, 2024 5.410 5.590 5.370 5.370 21,235 -0.08(-1.56%)
May 16, 2024 5.380 5.460 5.370 5.455 31,099 -0.13(-2.42%)
May 15, 2024 5.580 5.640 5.500 5.590 5,944 -0.07(-1.24%)
May 14, 2024 5.580 5.670 5.570 5.660 7,669 +0.09(+1.62%)
May 13, 2024 5.530 5.590 5.500 5.570 8,458 +0.04(+0.63%)
May 10, 2024 5.570 5.570 5.500 5.535 17,214 -0.02(-0.45%)
May 09, 2024 5.610 5.620 5.550 5.560 26,749 -0.18(-3.14%)
May 08, 2024 5.850 5.850 5.720 5.740 33,939 +0.13(+2.32%)
May 07, 2024 5.640 5.680 5.540 5.610 21,647 -0.10(-1.75%)
May 06, 2024 5.730 5.765 5.650 5.710 7,730 -0.04(-0.70%)
May 03, 2024 5.620 5.780 5.520 5.750 34,826 +0.19(+3.42%)
May 02, 2024 5.270 5.600 5.270 5.560 38,254 +0.19(+3.54%)
May 01, 2024 5.260 5.370 5.259 5.370 14,772 +0.15(+2.87%)
Apr 30, 2024 5.250 5.340 5.200 5.220 8,790 -0.06(-1.14%)
Apr 29, 2024 5.246 5.300 5.220 5.280 17,226 +0.13(+2.52%)
Apr 26, 2024 5.200 5.200 5.120 5.150 5,461 -0.05(-0.96%)
Apr 25, 2024 5.130 5.200 5.120 5.200 10,500 +0.02(+0.39%)
Apr 24, 2024 5.150 5.360 5.140 5.180 10,902 +0.09(+1.77%)
Apr 23, 2024 5.120 5.120 5.010 5.090 5,342 -0.01(-0.20%)
Apr 22, 2024 5.150 5.200 5.060 5.100 7,991 +0.05(+0.99%)
Apr 19, 2024 5.060 5.220 5.040 5.050 26,559 -0.05(-0.98%)
Apr 18, 2024 5.120 5.120 5.020 5.100 6,510 +0.02(+0.39%)
Apr 17, 2024 4.950 5.270 4.942 5.080 34,478 +0.18(+3.67%)
Apr 16, 2024 5.120 5.120 4.900 4.900 108,044 -0.22(-4.30%)
Apr 15, 2024 5.210 5.360 5.120 5.120 11,040 -0.02(-0.39%)
Apr 12, 2024 5.180 5.200 5.100 5.140 16,221 -0.06(-1.15%)
Apr 11, 2024 5.170 5.270 5.160 5.200 13,851 -0.07(-1.33%)
Apr 10, 2024 5.270 5.300 5.200 5.270 25,792 -0.03(-0.57%)
Apr 09, 2024 5.360 5.370 5.270 5.300 25,959 -0.12(-2.21%)
Apr 08, 2024 5.400 5.530 5.400 5.420 8,734 +0.04(+0.74%)
Apr 05, 2024 5.310 5.390 5.310 5.380 10,142 +0.05(+0.94%)
Apr 04, 2024 5.460 5.470 5.300 5.330 30,979 -0.27(-4.82%)
Apr 03, 2024 5.540 5.670 5.530 5.600 11,708 +0.04(+0.72%)
Apr 02, 2024 5.593 5.649 5.560 5.560 8,208 -0.05(-0.89%)
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.