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 19, 2024 5.360 5.515 5.120 5.150 53,753 -0.29(-5.33%)
Jul 18, 2024 5.470 5.690 5.350 5.440 73,677 -0.10(-1.81%)
Jul 17, 2024 5.610 5.840 5.380 5.540 238,262 -0.01(-0.18%)
Jul 16, 2024 5.120 5.570 5.100 5.550 216,251 +0.45(+8.82%)
Jul 15, 2024 5.150 5.190 4.990 5.100 103,045 -0.05(-0.97%)
Jul 12, 2024 5.140 5.360 5.020 5.150 236,823 +0.01(+0.19%)
Jul 11, 2024 5.100 5.250 5.021 5.140 114,647 +0.08(+1.58%)
Jul 10, 2024 4.950 5.130 4.920 5.060 159,349 +0.05(+1.00%)
Jul 09, 2024 4.880 5.090 4.810 5.010 125,690 +0.13(+2.66%)
Jul 08, 2024 5.140 5.210 4.850 4.880 179,584 -0.15(-2.89%)
Jul 05, 2024 5.030 5.160 4.800 5.025 276,895 -0.06(-1.28%)
Jul 03, 2024 5.120 5.260 5.030 5.090 61,903 -0.07(-1.26%)
Jul 02, 2024 5.380 5.455 5.070 5.155 144,279 -0.25(-4.71%)
Jul 01, 2024 5.450 5.450 5.170 5.410 178,698 -0.04(-0.73%)
Jun 28, 2024 5.550 5.920 5.140 5.450 221,232 +0.00(+0.00%)
Jun 27, 2024 5.620 5.620 5.370 5.450 162,814 -0.12(-2.15%)
Jun 26, 2024 5.730 5.850 5.400 5.570 273,864 -0.15(-2.62%)
Jun 25, 2024 5.940 5.990 5.645 5.720 123,196 -0.21(-3.54%)
Jun 24, 2024 5.960 6.240 5.800 5.930 151,930 +0.06(+1.02%)
Jun 21, 2024 6.010 6.010 5.780 5.870 126,346 -0.03(-0.51%)
Jun 20, 2024 5.770 6.090 5.750 5.900 201,886 -0.15(-2.48%)
Jun 18, 2024 6.700 6.750 6.020 6.050 226,135 -0.69(-10.24%)
Jun 17, 2024 7.020 7.110 6.660 6.740 248,628 -0.36(-5.07%)
Jun 14, 2024 7.070 7.240 6.520 7.100 578,232 +0.01(+0.14%)
Jun 13, 2024 7.200 7.290 6.860 7.090 643,398 +0.23(+3.35%)
Jun 12, 2024 6.980 8.950 6.630 6.860 3,196,872 +0.33(+5.05%)
Jun 11, 2024 6.140 6.670 6.050 6.530 224,040 +0.41(+6.70%)
Jun 10, 2024 6.160 6.490 6.050 6.120 116,189 -0.02(-0.33%)
Jun 07, 2024 6.220 6.340 6.030 6.140 103,560 -0.17(-2.69%)
Jun 06, 2024 6.560 6.731 6.090 6.310 204,270 -0.29(-4.39%)
Jun 05, 2024 6.970 7.240 6.210 6.600 492,068 -0.08(-1.20%)
Jun 04, 2024 7.330 8.190 6.680 6.680 1,835,673 -0.65(-8.87%)
Jun 03, 2024 4.750 8.820 4.680 7.330 30,856,714 +2.98(+68.51%)
May 31, 2024 4.060 4.350 4.010 4.350 75,746 +0.29(+7.14%)
May 30, 2024 3.890 4.100 3.820 4.060 45,788 +0.04(+1.00%)
May 29, 2024 4.130 4.160 3.800 4.020 405,081 -0.05(-1.23%)
May 28, 2024 4.230 4.380 4.060 4.070 92,752 -0.12(-2.86%)
May 24, 2024 4.710 4.710 4.160 4.190 188,941 -0.52(-11.04%)
May 23, 2024 4.800 4.970 4.670 4.710 43,650 -0.09(-1.87%)
May 22, 2024 5.100 5.110 4.750 4.800 116,836 -0.35(-6.80%)
May 21, 2024 5.240 5.245 4.730 5.150 69,060 -0.01(-0.19%)
May 20, 2024 5.220 5.277 5.100 5.160 46,473 -0.09(-1.71%)
May 17, 2024 5.380 5.500 5.240 5.250 25,990 -0.19(-3.49%)
May 16, 2024 5.290 5.480 5.200 5.440 25,243 +0.10(+1.87%)
May 15, 2024 5.270 5.447 5.151 5.340 23,942 +0.10(+1.91%)
May 14, 2024 5.210 5.300 4.940 5.240 26,881 -0.02(-0.38%)
May 13, 2024 5.250 5.500 5.090 5.260 35,583 +0.01(+0.19%)
May 10, 2024 5.126 5.330 5.111 5.250 34,730 +0.01(+0.29%)
May 09, 2024 5.250 5.280 5.135 5.235 18,753 +0.00(+0.10%)
May 08, 2024 5.380 5.380 5.000 5.230 35,737 +0.00(+0.00%)
May 07, 2024 5.490 5.490 5.200 5.230 62,826 -0.26(-4.74%)
May 06, 2024 5.530 5.570 5.400 5.490 39,927 +0.07(+1.29%)
May 03, 2024 5.420 5.510 5.100 5.420 82,327 +0.12(+2.26%)
May 02, 2024 5.470 5.480 5.210 5.300 24,562 -0.03(-0.56%)
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.