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 9.530 9.550 9.020 9.360 198,324 -0.15(-1.58%)
Jul 18, 2024 9.760 10.07 9.320 9.510 123,927 -0.20(-2.06%)
Jul 17, 2024 9.830 10.02 9.240 9.710 342,771 -0.20(-2.02%)
Jul 16, 2024 9.790 10.21 9.518 9.910 292,355 +0.24(+2.48%)
Jul 15, 2024 9.850 10.47 9.500 9.670 366,987 -0.05(-0.51%)
Jul 12, 2024 8.570 9.790 8.200 9.720 522,726 +1.21(+14.22%)
Jul 11, 2024 7.290 8.870 7.270 8.510 925,157 +1.36(+19.02%)
Jul 10, 2024 11.66 11.98 6.750 7.150 2,041,644 -4.48(-38.52%)
Jul 09, 2024 12.15 12.24 11.26 11.63 278,294 -0.57(-4.67%)
Jul 08, 2024 12.50 12.67 11.96 12.20 222,425 -0.17(-1.37%)
Jul 05, 2024 11.55 12.40 11.51 12.37 188,039 +0.62(+5.28%)
Jul 03, 2024 11.83 12.04 11.50 11.75 86,391 -0.03(-0.25%)
Jul 02, 2024 11.72 12.06 11.42 11.78 145,639 +0.07(+0.60%)
Jul 01, 2024 11.82 11.86 11.07 11.71 331,536 -0.28(-2.34%)
Jun 28, 2024 11.75 12.08 11.53 11.99 562,693 +0.29(+2.48%)
Jun 27, 2024 11.23 11.72 11.12 11.70 255,569 +0.53(+4.74%)
Jun 26, 2024 10.38 11.30 10.32 11.17 180,115 +0.74(+7.09%)
Jun 25, 2024 10.65 10.84 10.40 10.43 174,073 -0.25(-2.34%)
Jun 24, 2024 10.81 11.17 10.56 10.68 197,345 -0.14(-1.29%)
Jun 21, 2024 11.06 11.60 10.69 10.82 417,888 -0.29(-2.61%)
Jun 20, 2024 10.96 11.19 10.41 11.11 309,394 +0.06(+0.54%)
Jun 18, 2024 10.91 12.15 10.75 11.05 763,361 +0.09(+0.82%)
Jun 17, 2024 10.15 11.22 9.760 10.96 504,439 +0.76(+7.45%)
Jun 14, 2024 10.06 10.41 9.610 10.20 325,779 +0.11(+1.09%)
Jun 13, 2024 10.22 10.44 9.454 10.09 289,357 -0.14(-1.37%)
Jun 12, 2024 9.610 10.53 9.610 10.23 459,816 +0.68(+7.12%)
Jun 11, 2024 9.130 9.620 8.900 9.550 261,040 +0.42(+4.60%)
Jun 10, 2024 9.480 9.610 8.880 9.130 298,658 -0.50(-5.19%)
Jun 07, 2024 9.270 9.920 8.855 9.630 397,561 +0.21(+2.23%)
Jun 06, 2024 8.540 9.480 8.460 9.420 679,632 +0.73(+8.40%)
Jun 05, 2024 6.520 8.790 6.415 8.690 879,584 +2.20(+33.90%)
Jun 04, 2024 6.710 6.958 6.400 6.490 258,981 -0.22(-3.28%)
Jun 03, 2024 6.950 7.250 6.690 6.710 233,096 -0.24(-3.45%)
May 31, 2024 6.850 7.260 6.805 6.950 337,975 +0.07(+1.02%)
May 30, 2024 6.730 7.040 6.660 6.880 447,389 -0.01(-0.15%)
May 29, 2024 7.210 7.330 6.890 6.890 270,085 -0.49(-6.64%)
May 28, 2024 7.460 7.598 7.171 7.380 135,132 -0.07(-0.94%)
May 24, 2024 7.820 8.030 7.020 7.450 318,917 -0.37(-4.73%)
May 23, 2024 8.580 8.580 7.740 7.820 238,797 -0.71(-8.32%)
May 22, 2024 8.320 8.890 8.320 8.530 310,656 +0.22(+2.65%)
May 21, 2024 8.250 8.680 8.191 8.310 367,900 +0.03(+0.36%)
May 20, 2024 8.290 8.560 8.160 8.280 272,997 -0.01(-0.12%)
May 17, 2024 8.040 8.350 7.890 8.290 197,961 +0.21(+2.60%)
May 16, 2024 8.080 8.517 8.000 8.080 222,505 +0.02(+0.25%)
May 15, 2024 7.790 8.210 7.750 8.060 212,721 +0.34(+4.40%)
May 14, 2024 7.770 8.180 7.640 7.720 276,589 +0.03(+0.39%)
May 13, 2024 7.300 7.690 7.220 7.690 209,325 +0.42(+5.78%)
May 10, 2024 7.580 7.580 7.060 7.270 298,839 -0.04(-0.55%)
May 09, 2024 7.780 8.000 7.250 7.310 276,129 -0.48(-6.16%)
May 08, 2024 8.100 8.170 7.720 7.790 408,662 -0.31(-3.83%)
May 07, 2024 8.030 8.260 7.710 8.100 657,274 +0.13(+1.63%)
May 06, 2024 9.320 9.335 7.945 7.970 532,633 -1.25(-13.56%)
May 03, 2024 8.720 9.490 8.530 9.220 551,963 +0.74(+8.73%)
May 02, 2024 10.28 10.30 8.225 8.480 831,726 -1.64(-16.21%)
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.