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 6.350 6.420 6.300 6.300 7,980 -0.02(-0.32%)
Jul 18, 2024 6.510 6.630 6.320 6.320 10,658 -0.18(-2.77%)
Jul 17, 2024 6.650 6.780 6.500 6.500 18,494 -0.13(-1.96%)
Jul 16, 2024 6.600 6.750 6.600 6.630 8,005 +0.00(+0.00%)
Jul 15, 2024 6.600 6.715 6.600 6.630 6,673 +0.03(+0.45%)
Jul 12, 2024 6.600 6.750 6.600 6.600 8,768 +0.01(+0.15%)
Jul 11, 2024 6.640 6.710 6.550 6.590 10,933 +0.03(+0.46%)
Jul 10, 2024 6.710 6.735 6.560 6.560 9,844 -0.14(-2.09%)
Jul 09, 2024 6.650 6.785 6.630 6.700 7,990 +0.05(+0.75%)
Jul 08, 2024 6.700 6.900 6.650 6.650 6,826 -0.06(-0.89%)
Jul 05, 2024 6.810 6.940 6.700 6.710 7,810 -0.10(-1.47%)
Jul 03, 2024 6.630 6.940 6.630 6.810 7,900 +0.13(+1.95%)
Jul 02, 2024 6.790 6.890 6.670 6.680 7,901 -0.12(-1.76%)
Jul 01, 2024 6.850 6.910 6.660 6.800 11,202 -0.11(-1.59%)
Jun 28, 2024 6.740 6.930 6.600 6.910 20,342 +0.12(+1.77%)
Jun 27, 2024 6.690 6.972 6.610 6.790 21,705 +0.00(+0.00%)
Jun 26, 2024 6.760 6.970 6.650 6.790 15,013 +0.03(+0.44%)
Jun 25, 2024 6.730 6.970 6.600 6.760 18,555 -0.03(-0.44%)
Jun 24, 2024 6.820 6.990 6.730 6.790 14,528 -0.03(-0.44%)
Jun 21, 2024 6.920 6.920 6.600 6.820 46,291 +0.01(+0.15%)
Jun 20, 2024 6.930 6.990 6.810 6.810 20,979 -0.19(-2.71%)
Jun 18, 2024 7.260 7.260 7.000 7.000 26,992 -0.23(-3.18%)
Jun 17, 2024 7.200 7.360 7.028 7.230 16,091 +0.04(+0.56%)
Jun 14, 2024 7.230 7.430 7.050 7.190 18,863 -0.04(-0.55%)
Jun 13, 2024 7.340 7.490 7.200 7.230 11,001 -0.22(-2.95%)
Jun 12, 2024 7.310 7.528 7.310 7.450 10,745 +0.15(+2.05%)
Jun 11, 2024 7.300 7.300 7.220 7.300 10,161 -0.03(-0.41%)
Jun 10, 2024 7.380 7.490 7.140 7.330 15,694 -0.16(-2.14%)
Jun 07, 2024 7.510 7.670 7.400 7.490 7,536 -0.06(-0.79%)
Jun 06, 2024 7.540 7.710 7.460 7.550 10,751 -0.06(-0.79%)
Jun 05, 2024 7.750 7.752 7.500 7.610 11,558 -0.14(-1.81%)
Jun 04, 2024 7.820 7.850 7.570 7.750 8,233 -0.14(-1.77%)
Jun 03, 2024 7.950 7.950 7.572 7.890 8,255 -0.05(-0.63%)
May 31, 2024 7.770 7.982 7.550 7.940 13,866 +0.06(+0.76%)
May 30, 2024 7.600 7.890 7.510 7.880 10,125 +0.16(+2.07%)
May 29, 2024 7.590 7.750 7.510 7.720 11,061 -0.02(-0.26%)
May 28, 2024 7.650 7.880 7.502 7.740 16,421 +0.25(+3.34%)
May 24, 2024 7.980 7.990 7.330 7.490 34,676 -0.44(-5.55%)
May 23, 2024 8.150 8.304 7.802 7.930 9,967 -0.20(-2.46%)
May 22, 2024 7.840 8.175 7.620 8.130 12,719 +0.16(+2.01%)
May 21, 2024 7.950 8.270 7.800 7.970 20,004 -0.05(-0.62%)
May 20, 2024 8.320 8.695 8.015 8.020 19,140 -0.43(-5.09%)
May 17, 2024 8.640 8.912 8.150 8.450 19,654 -0.23(-2.65%)
May 16, 2024 7.500 9.220 7.500 8.680 60,504 +1.08(+14.21%)
May 15, 2024 7.790 7.932 7.600 7.600 31,590 -0.16(-2.06%)
May 14, 2024 7.850 7.888 7.690 7.760 17,207 +0.01(+0.13%)
May 13, 2024 7.930 7.930 7.610 7.750 17,101 +0.08(+1.11%)
May 10, 2024 7.560 7.816 7.500 7.665 11,376 +0.02(+0.26%)
May 09, 2024 7.590 7.750 7.468 7.645 9,789 +0.03(+0.46%)
May 08, 2024 7.410 7.638 7.403 7.610 5,401 +0.14(+1.87%)
May 07, 2024 7.670 7.730 7.470 7.470 8,937 -0.03(-0.40%)
May 06, 2024 7.440 7.669 7.440 7.500 11,426 +0.05(+0.67%)
May 03, 2024 7.680 7.680 7.130 7.450 25,505 -0.20(-2.61%)
May 02, 2024 7.540 7.700 7.280 7.650 21,681 +0.15(+2.00%)
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.