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 (%)
Sep 28, 2018 8.110 8.210 8.100 8.210 83,400 +0.06(+0.74%)
Sep 27, 2018 8.440 8.520 8.100 8.150 842,494 -0.34(-4.00%)
Sep 26, 2018 8.650 8.680 8.260 8.490 186,066 -0.19(-2.19%)
Sep 25, 2018 8.700 8.770 8.250 8.680 252,669 +0.01(+0.12%)
Sep 24, 2018 8.650 8.840 8.650 8.670 54,204 -0.03(-0.34%)
Sep 21, 2018 8.840 8.840 8.520 8.700 26,400 -0.10(-1.14%)
Sep 20, 2018 8.800 8.850 8.470 8.800 66,462 +0.00(+0.00%)
Sep 19, 2018 8.640 8.800 8.600 8.800 15,771 +0.20(+2.33%)
Sep 18, 2018 8.590 8.650 8.501 8.600 7,315 -0.06(-0.69%)
Sep 17, 2018 8.450 8.700 8.450 8.660 99,070 +0.21(+2.49%)
Sep 14, 2018 8.430 8.490 8.410 8.450 13,900 -0.04(-0.47%)
Sep 13, 2018 8.450 8.490 8.436 8.490 21,664 +0.00(+0.00%)
Sep 12, 2018 8.440 8.500 8.100 8.490 37,934 +0.06(+0.77%)
Sep 11, 2018 8.420 8.450 8.400 8.425 10,965 -0.02(-0.30%)
Sep 10, 2018 8.410 8.470 8.370 8.450 96,348 -0.02(-0.24%)
Sep 07, 2018 8.400 8.480 8.300 8.470 142,300 +0.07(+0.83%)
Sep 06, 2018 8.370 8.430 8.300 8.400 58,374 +0.04(+0.51%)
Sep 05, 2018 8.400 8.430 8.340 8.358 10,681 -0.07(-0.86%)
Sep 04, 2018 8.400 8.430 8.317 8.430 24,373 +0.00(+0.00%)
Aug 31, 2018 8.430 8.430 8.430 0 +0.03(+0.36%)
Aug 30, 2018 8.400 8.400 8.310 8.400 14,532 +0.03(+0.36%)
Aug 29, 2018 8.350 8.400 8.340 8.370 20,142 +0.02(+0.24%)
Aug 28, 2018 8.340 8.400 8.300 8.350 45,261 -0.05(-0.60%)
Aug 27, 2018 8.350 8.400 8.350 8.400 14,116 +0.05(+0.60%)
Aug 24, 2018 8.260 8.400 8.260 8.350 27,800 +0.04(+0.48%)
Aug 23, 2018 8.350 8.450 8.310 8.310 14,942 -0.04(-0.48%)
Aug 22, 2018 8.280 8.390 8.260 8.350 21,158 +0.10(+1.21%)
Aug 21, 2018 8.340 8.380 8.247 8.250 51,562 -0.09(-1.08%)
Aug 20, 2018 8.150 8.350 8.110 8.340 25,466 +0.15(+1.83%)
Aug 17, 2018 8.120 8.290 8.120 8.190 28,800 +0.08(+0.99%)
Aug 16, 2018 8.280 8.280 8.100 8.110 8,444 -0.21(-2.52%)
Aug 15, 2018 8.190 8.350 8.160 8.320 49,411 -0.06(-0.72%)
Aug 14, 2018 8.300 8.390 8.100 8.380 96,875 +0.10(+1.21%)
Aug 13, 2018 8.260 8.350 8.220 8.280 62,904 -0.02(-0.24%)
Aug 10, 2018 8.300 8.300 8.190 8.300 50,700 +0.01(+0.12%)
Aug 09, 2018 8.260 8.300 8.160 8.290 34,237 +0.01(+0.12%)
Aug 08, 2018 8.290 8.390 8.170 8.280 55,928 -0.03(-0.36%)
Aug 07, 2018 8.210 8.330 8.170 8.310 82,432 +0.03(+0.36%)
Aug 06, 2018 8.280 8.347 8.152 8.280 101,573 +0.01(+0.12%)
Aug 03, 2018 8.300 8.400 8.010 8.270 206,300 +1.67(+25.30%)
Aug 02, 2018 6.600 6.950 6.600 6.600 47,329 +0.01(+0.15%)
Aug 01, 2018 6.420 6.640 6.390 6.590 47,851 +0.23(+3.62%)
Jul 31, 2018 6.350 6.460 6.300 6.360 16,371 +0.05(+0.79%)
Jul 30, 2018 6.510 6.610 6.240 6.310 68,705 -0.20(-3.07%)
Jul 27, 2018 6.600 6.800 6.300 6.510 81,700 +0.00(+0.00%)
Jul 26, 2018 6.250 6.580 6.250 6.510 67,370 +0.30(+4.83%)
Jul 25, 2018 5.960 6.250 5.960 6.210 33,035 +0.24(+4.02%)
Jul 24, 2018 5.950 6.090 5.950 5.970 12,923 +0.10(+1.70%)
Jul 23, 2018 5.740 6.170 5.740 5.870 26,951 +0.13(+2.26%)
Jul 20, 2018 5.780 5.930 5.710 5.740 13,897 +0.03(+0.53%)
Jul 19, 2018 5.740 5.740 5.600 5.710 10,011 +0.00(+0.00%)
Jul 18, 2018 5.710 5.950 5.710 5.710 14,323 +0.00(+0.00%)
Jul 17, 2018 5.800 5.970 5.671 5.710 20,091 -0.04(-0.70%)
Jul 16, 2018 5.650 5.990 5.631 5.750 17,013 +0.12(+2.13%)
Jul 13, 2018 5.603 5.653 5.570 5.630 8,721 -0.07(-1.23%)
Jul 12, 2018 5.750 5.800 5.610 5.700 8,637 +0.09(+1.60%)
Jul 11, 2018 5.740 5.900 5.610 5.610 12,110 -0.27(-4.59%)
Jul 10, 2018 5.730 5.880 5.695 5.880 17,131 +0.17(+2.98%)
Jul 09, 2018 5.660 5.927 5.660 5.710 10,613 +0.02(+0.35%)
Jul 06, 2018 5.400 5.790 5.400 5.690 19,227 +0.26(+4.79%)
Jul 05, 2018 5.670 5.739 5.430 5.430 44,406 -0.17(-3.04%)
Jul 03, 2018 5.600 5.600 5.600 0 -0.67(-10.69%)
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.