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 (%)
Mar 31, 2020 0.8500 0.9800 0.8500 0.9000 2,286,910 +0.03(+2.94%)
Mar 30, 2020 0.8670 0.9000 0.8500 0.8743 2,064,243 +0.01(+1.66%)
Mar 27, 2020 0.9000 0.9400 0.8600 0.8600 2,158,000 -0.04(-4.09%)
Mar 26, 2020 0.8705 0.9551 0.8500 0.8967 4,082,250 +0.04(+4.27%)
Mar 25, 2020 0.9100 0.9200 0.8500 0.8600 3,386,050 -0.01(-0.73%)
Mar 24, 2020 0.9470 0.9480 0.7725 0.8663 3,164,600 +0.04(+4.37%)
Mar 23, 2020 0.9400 1.000 0.8100 0.8300 2,886,000 -0.17(-16.98%)
Mar 20, 2020 0.8500 0.9997 0.7862 0.9997 4,146,100 +0.21(+26.54%)
Mar 19, 2020 0.7500 0.8000 0.6800 0.7900 3,263,544 +0.10(+14.49%)
Mar 18, 2020 0.8400 0.8500 0.6700 0.6900 2,775,099 -0.19(-21.76%)
Mar 17, 2020 0.8500 0.8819 0.8000 0.8819 2,998,418 +0.04(+4.99%)
Mar 16, 2020 0.9000 0.9500 0.8200 0.8400 3,521,601 -0.13(-13.26%)
Mar 13, 2020 1.030 1.030 0.8460 0.9684 5,056,000 +0.06(+6.42%)
Mar 12, 2020 0.8500 1.000 0.8000 0.9100 3,144,656 -0.01(-1.09%)
Mar 11, 2020 0.9800 1.020 0.9000 0.9200 3,726,805 -0.10(-9.80%)
Mar 10, 2020 1.060 1.110 0.9200 1.020 5,023,280 +0.15(+17.24%)
Mar 09, 2020 0.9500 0.9500 0.8498 0.8700 8,308,397 -0.34(-28.10%)
Mar 06, 2020 1.400 1.440 1.120 1.210 7,615,500 -0.23(-15.97%)
Mar 05, 2020 1.630 1.650 1.420 1.440 4,928,928 -0.15(-9.43%)
Mar 04, 2020 1.610 1.660 1.470 1.590 6,086,719 +0.02(+1.27%)
Mar 03, 2020 1.800 1.830 1.560 1.570 11,511,318 -0.07(-4.27%)
Mar 02, 2020 2.220 2.350 1.490 1.640 20,169,532 -0.16(-8.89%)
Feb 28, 2020 3.270 3.330 1.580 1.800 24,389,600 -1.87(-50.95%)
Feb 27, 2020 4.170 4.240 3.670 3.670 5,825,816 -0.73(-16.59%)
Feb 26, 2020 5.800 5.850 4.160 4.400 9,514,609 -1.35(-23.48%)
Feb 25, 2020 5.910 6.390 5.720 5.750 2,447,558 -0.15(-2.54%)
Feb 24, 2020 6.400 6.440 5.840 5.900 3,616,061 -0.60(-9.30%)
Feb 21, 2020 6.660 6.770 6.455 6.505 1,924,400 -0.20(-2.91%)
Feb 20, 2020 6.750 6.900 6.569 6.700 1,798,310 -0.02(-0.30%)
Feb 19, 2020 6.860 6.910 6.620 6.720 1,930,208 -0.11(-1.61%)
Feb 18, 2020 6.790 6.910 6.680 6.830 1,611,724 -0.08(-1.16%)
Feb 14, 2020 6.880 6.930 6.670 6.910 1,440,700 +0.05(+0.73%)
Feb 13, 2020 6.720 6.930 6.660 6.860 993,945 +0.09(+1.33%)
Feb 12, 2020 6.840 6.891 6.710 6.770 778,282 +0.00(+0.00%)
Feb 11, 2020 6.850 6.995 6.585 6.770 1,187,675 -0.02(-0.29%)
Feb 10, 2020 6.850 6.960 6.640 6.790 1,586,605 -0.08(-1.16%)
Feb 07, 2020 6.890 6.970 6.550 6.870 2,004,800 -0.20(-2.83%)
Feb 06, 2020 7.570 7.570 7.040 7.070 1,443,227 -0.56(-7.34%)
Feb 05, 2020 7.950 7.970 7.550 7.630 1,235,705 -0.15(-1.93%)
Feb 04, 2020 7.620 7.940 7.590 7.780 1,359,159 +0.29(+3.87%)
Feb 03, 2020 7.130 7.575 6.800 7.490 1,998,096 +0.47(+6.70%)
Jan 31, 2020 7.120 7.320 6.985 7.020 1,186,100 -0.07(-0.99%)
Jan 30, 2020 7.070 7.210 6.820 7.090 934,455 +0.00(+0.07%)
Jan 29, 2020 7.240 7.300 7.060 7.085 768,081 -0.11(-1.53%)
Jan 28, 2020 6.780 7.210 6.730 7.195 1,488,732 +0.42(+6.12%)
Jan 27, 2020 6.800 6.840 6.500 6.780 2,043,067 -0.21(-3.00%)
Jan 24, 2020 7.640 7.640 6.890 6.990 2,281,000 -0.61(-8.03%)
Jan 23, 2020 7.600 7.930 7.600 7.600 2,089,348 -0.01(-0.13%)
Jan 22, 2020 7.620 7.770 7.600 7.610 929,420 +0.04(+0.53%)
Jan 21, 2020 8.640 8.690 7.500 7.570 2,795,529 -1.12(-12.89%)
Jan 17, 2020 7.890 8.690 7.750 8.690 4,408,600 +0.74(+9.31%)
Jan 16, 2020 7.950 8.000 7.440 7.950 2,673,637 +0.29(+3.79%)
Jan 15, 2020 7.110 7.750 6.800 7.660 3,538,762 +0.53(+7.43%)
Jan 14, 2020 6.840 7.150 6.750 7.130 1,125,069 +0.26(+3.78%)
Jan 13, 2020 6.800 6.970 6.700 6.870 577,054 +0.08(+1.18%)
Jan 10, 2020 6.920 6.940 6.695 6.790 626,400 -0.13(-1.88%)
Jan 09, 2020 6.960 6.960 6.530 6.920 1,436,257 -0.04(-0.57%)
Jan 08, 2020 7.260 7.360 6.960 6.960 991,348 -0.35(-4.79%)
Jan 07, 2020 7.300 7.390 7.190 7.310 658,666 -0.05(-0.68%)
Jan 06, 2020 7.380 7.390 7.150 7.360 643,221 -0.06(-0.81%)
Jan 03, 2020 7.330 7.450 7.250 7.420 646,800 +0.18(+2.49%)
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.