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 6.580 6.865 6.540 6.550 421,047 +0.00(+0.00%)
Jul 18, 2024 6.720 6.849 6.530 6.550 343,496 -0.20(-2.96%)
Jul 17, 2024 6.750 7.015 6.595 6.750 728,862 -0.23(-3.30%)
Jul 16, 2024 6.820 7.060 6.740 6.980 730,349 +0.29(+4.33%)
Jul 15, 2024 6.240 6.790 6.120 6.690 690,142 +0.52(+8.43%)
Jul 12, 2024 6.380 6.430 6.080 6.170 877,595 -0.09(-1.44%)
Jul 11, 2024 5.860 6.300 5.830 6.260 873,206 +0.44(+7.56%)
Jul 10, 2024 6.150 6.190 5.665 5.820 840,988 -0.20(-3.32%)
Jul 09, 2024 6.620 6.630 5.830 6.020 1,544,478 -0.59(-8.93%)
Jul 08, 2024 6.520 6.890 6.520 6.610 462,266 +0.04(+0.61%)
Jul 05, 2024 6.760 6.760 6.465 6.570 480,641 -0.24(-3.52%)
Jul 03, 2024 6.650 6.825 6.590 6.810 306,623 +0.19(+2.87%)
Jul 02, 2024 6.780 6.930 6.590 6.620 460,839 -0.18(-2.65%)
Jul 01, 2024 6.880 6.990 6.520 6.800 731,183 -0.06(-0.87%)
Jun 28, 2024 6.740 6.950 6.650 6.860 6,436,739 +0.14(+2.08%)
Jun 27, 2024 6.710 7.050 6.635 6.720 836,190 -0.22(-3.17%)
Jun 26, 2024 6.790 6.970 6.420 6.940 1,255,673 +0.15(+2.21%)
Jun 25, 2024 6.920 7.110 6.690 6.790 931,299 -0.14(-2.02%)
Jun 24, 2024 6.950 7.020 6.760 6.930 712,362 -0.03(-0.43%)
Jun 21, 2024 7.200 7.225 6.770 6.960 1,686,383 -0.25(-3.47%)
Jun 20, 2024 7.910 7.940 7.156 7.210 1,081,517 -0.66(-8.39%)
Jun 18, 2024 8.360 8.677 7.860 7.870 692,093 -0.53(-6.31%)
Jun 17, 2024 8.040 8.810 8.000 8.400 1,092,817 +0.48(+6.06%)
Jun 14, 2024 8.000 8.160 7.890 7.920 485,389 -0.20(-2.40%)
Jun 13, 2024 8.020 8.420 7.875 8.115 843,823 +0.17(+2.14%)
Jun 12, 2024 7.960 8.200 7.726 7.945 682,023 +0.10(+1.21%)
Jun 11, 2024 7.490 7.930 7.285 7.850 567,519 +0.29(+3.84%)
Jun 10, 2024 7.500 8.060 7.360 7.560 853,316 +0.02(+0.27%)
Jun 07, 2024 7.870 8.282 7.500 7.540 833,867 -0.41(-5.16%)
Jun 06, 2024 8.210 8.470 7.790 7.950 452,886 -0.27(-3.28%)
Jun 05, 2024 7.960 8.240 7.640 8.220 630,961 +0.69(+9.16%)
Jun 04, 2024 7.420 7.570 6.950 7.530 1,147,016 +0.00(+0.00%)
Jun 03, 2024 8.280 8.350 7.490 7.530 851,103 -0.72(-8.73%)
May 31, 2024 8.600 8.920 8.220 8.250 764,634 -0.25(-2.94%)
May 30, 2024 7.900 8.730 7.854 8.500 996,606 +0.59(+7.46%)
May 29, 2024 7.700 7.990 7.700 7.910 357,840 +0.14(+1.80%)
May 28, 2024 7.950 8.000 7.710 7.770 547,028 -0.07(-0.89%)
May 24, 2024 7.770 8.076 7.610 7.840 657,667 +0.22(+2.89%)
May 23, 2024 7.830 7.875 7.610 7.620 637,772 -0.17(-2.18%)
May 22, 2024 7.700 7.825 7.590 7.790 751,420 +0.08(+1.04%)
May 21, 2024 7.860 8.040 7.710 7.710 557,463 -0.19(-2.41%)
May 20, 2024 7.860 7.970 7.530 7.900 944,691 +0.13(+1.67%)
May 17, 2024 7.770 8.040 7.730 7.770 826,809 +0.05(+0.65%)
May 16, 2024 8.330 8.390 7.660 7.720 1,685,943 -0.59(-7.10%)
May 15, 2024 9.120 9.400 8.190 8.310 1,586,600 -0.77(-8.48%)
May 14, 2024 9.530 9.800 9.060 9.080 537,652 -0.45(-4.72%)
May 13, 2024 9.250 9.870 9.240 9.530 589,333 +0.21(+2.25%)
May 10, 2024 9.450 9.830 8.970 9.320 1,406,436 +0.02(+0.22%)
May 09, 2024 10.69 10.70 9.280 9.300 3,496,486 -3.03(-24.57%)
May 08, 2024 12.24 12.64 11.82 12.33 1,219,659 -0.05(-0.40%)
May 07, 2024 12.51 12.88 12.29 12.38 849,514 -0.06(-0.48%)
May 06, 2024 12.52 12.73 12.11 12.44 584,068 -0.07(-0.56%)
May 03, 2024 12.52 12.80 12.24 12.51 870,408 +0.02(+0.16%)
May 02, 2024 11.87 12.50 11.64 12.49 602,934 +0.85(+7.30%)
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.