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 (%)
May 31, 2019 8.570 8.639 8.370 8.390 367,000 -0.25(-2.89%)
May 30, 2019 8.670 8.770 8.590 8.640 326,196 -0.01(-0.12%)
May 29, 2019 8.720 8.860 8.520 8.650 1,124,770 -0.21(-2.37%)
May 28, 2019 9.010 9.100 8.840 8.860 454,834 -0.15(-1.66%)
May 24, 2019 9.190 9.320 8.840 9.010 869,800 -0.16(-1.74%)
May 23, 2019 8.920 9.310 8.920 9.170 803,529 +0.24(+2.69%)
May 22, 2019 8.870 9.060 8.850 8.930 965,261 +0.06(+0.68%)
May 21, 2019 9.110 9.110 8.820 8.870 691,589 -0.19(-2.10%)
May 20, 2019 9.220 9.260 9.040 9.060 464,943 -0.15(-1.63%)
May 17, 2019 9.390 9.430 9.180 9.210 678,400 -0.18(-1.92%)
May 16, 2019 9.350 9.590 9.330 9.390 304,872 +0.04(+0.43%)
May 15, 2019 9.410 9.420 9.220 9.350 277,544 -0.09(-0.95%)
May 14, 2019 9.330 9.450 9.220 9.440 552,196 +0.12(+1.29%)
May 13, 2019 9.250 9.380 9.120 9.320 547,748 -0.03(-0.32%)
May 10, 2019 9.410 9.440 9.255 9.350 898,200 -0.07(-0.74%)
May 09, 2019 9.410 9.450 9.130 9.420 564,197 +0.02(+0.21%)
May 08, 2019 9.820 9.870 9.380 9.400 556,255 -0.45(-4.57%)
May 07, 2019 9.800 9.870 9.750 9.850 551,704 -0.01(-0.10%)
May 06, 2019 9.770 9.900 9.710 9.860 357,352 +0.01(+0.10%)
May 03, 2019 9.830 9.920 9.660 9.850 757,500 +0.03(+0.31%)
May 02, 2019 9.790 9.990 9.640 9.820 870,732 -0.01(-0.10%)
May 01, 2019 9.820 9.910 9.740 9.830 687,052 -0.02(-0.20%)
Apr 30, 2019 9.860 9.890 9.740 9.850 1,424,617 -0.01(-0.10%)
Apr 29, 2019 9.970 10.00 9.720 9.860 880,040 -0.11(-1.10%)
Apr 26, 2019 9.860 10.02 9.780 9.970 1,154,400 +0.11(+1.12%)
Apr 25, 2019 9.820 9.970 9.660 9.860 924,171 +0.04(+0.41%)
Apr 24, 2019 9.760 9.940 9.710 9.820 605,500 +0.05(+0.51%)
Apr 23, 2019 9.630 9.860 9.540 9.770 654,232 +0.12(+1.24%)
Apr 22, 2019 9.730 9.870 9.530 9.650 593,548 -0.10(-1.03%)
Apr 18, 2019 9.730 9.910 9.680 9.750 1,284,600 +0.00(+0.00%)
Apr 17, 2019 9.580 9.830 9.550 9.750 872,496 +0.20(+2.09%)
Apr 16, 2019 9.620 9.690 9.440 9.550 624,169 -0.04(-0.42%)
Apr 15, 2019 9.700 9.800 9.590 9.590 356,606 -0.08(-0.83%)
Apr 12, 2019 9.870 9.940 9.600 9.670 489,000 -0.11(-1.12%)
Apr 11, 2019 9.700 9.880 9.680 9.780 725,677 +0.09(+0.93%)
Apr 10, 2019 9.530 9.700 9.520 9.690 470,864 +0.17(+1.79%)
Apr 09, 2019 9.570 9.640 9.460 9.520 1,139,114 -0.11(-1.14%)
Apr 08, 2019 9.740 9.880 9.520 9.630 603,736 -0.10(-1.03%)
Apr 05, 2019 9.620 9.740 9.590 9.730 1,621,900 +0.13(+1.35%)
Apr 04, 2019 9.320 9.740 9.320 9.600 731,420 +0.25(+2.67%)
Apr 03, 2019 9.230 9.370 9.030 9.350 1,726,404 +0.18(+1.96%)
Apr 02, 2019 9.250 9.310 9.110 9.170 460,649 -0.08(-0.86%)
Apr 01, 2019 9.350 9.420 9.090 9.250 1,072,485 -0.09(-0.96%)
Mar 29, 2019 9.460 9.535 9.340 9.340 472,200 -0.11(-1.16%)
Mar 28, 2019 9.520 9.630 9.370 9.450 415,735 -0.06(-0.63%)
Mar 27, 2019 9.480 9.610 9.390 9.510 319,561 +0.01(+0.11%)
Mar 26, 2019 9.650 9.690 9.370 9.500 874,421 -0.05(-0.52%)
Mar 25, 2019 9.350 9.620 9.280 9.550 960,510 +0.24(+2.58%)
Mar 22, 2019 9.420 9.530 9.240 9.310 854,600 -0.12(-1.27%)
Mar 21, 2019 9.530 9.630 9.360 9.430 801,865 -0.08(-0.84%)
Mar 20, 2019 9.690 9.810 9.400 9.510 523,978 -0.17(-1.76%)
Mar 19, 2019 9.640 9.850 9.520 9.680 1,031,724 +0.11(+1.15%)
Mar 18, 2019 9.730 10.06 9.470 9.570 936,724 -0.12(-1.24%)
Mar 15, 2019 9.500 9.690 9.495 9.690 2,705,200 +0.34(+3.64%)
Mar 14, 2019 9.350 9.750 9.270 9.350 1,807,721 -0.01(-0.11%)
Mar 13, 2019 9.500 9.590 9.300 9.360 1,233,181 -0.22(-2.30%)
Mar 12, 2019 9.680 9.870 9.510 9.580 1,105,711 -0.07(-0.73%)
Mar 11, 2019 10.05 10.05 9.330 9.650 2,337,879 -0.31(-3.11%)
Mar 08, 2019 10.57 10.82 9.960 9.960 2,156,100 -1.41(-12.40%)
Mar 07, 2019 11.16 11.43 10.95 11.37 1,185,306 +0.20(+1.79%)
Mar 06, 2019 11.39 11.42 11.08 11.17 673,022 -0.22(-1.93%)
Mar 05, 2019 11.80 11.86 11.35 11.39 867,449 -0.35(-2.98%)
Mar 04, 2019 12.96 12.97 11.73 11.74 1,161,000 -1.22(-9.41%)
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.