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 26, 2024 3.370 3.540 3.300 3.490 7,702 +0.18(+5.44%)
Jul 25, 2024 3.410 3.410 3.310 3.310 8,461 +0.02(+0.61%)
Jul 24, 2024 3.320 3.360 3.290 3.290 6,872 -0.08(-2.52%)
Jul 23, 2024 3.450 3.600 3.300 3.375 19,249 -0.06(-1.89%)
Jul 22, 2024 3.340 3.440 3.320 3.440 34,884 +0.05(+1.47%)
Jul 19, 2024 3.410 3.420 3.390 3.390 3,749 -0.03(-0.88%)
Jul 18, 2024 3.420 3.420 3.420 3.420 979 -0.08(-2.29%)
Jul 17, 2024 3.440 3.500 3.420 3.500 2,977 +0.03(+0.86%)
Jul 16, 2024 3.510 3.620 3.432 3.470 2,509 +0.04(+1.17%)
Jul 15, 2024 3.450 3.465 3.430 3.430 5,298 -0.04(-1.15%)
Jul 12, 2024 3.470 3.600 3.430 3.470 8,234 +0.00(+0.00%)
Jul 11, 2024 3.530 3.680 3.470 3.470 6,513 +0.01(+0.29%)
Jul 10, 2024 3.470 3.470 3.415 3.460 2,752 -0.04(-1.14%)
Jul 09, 2024 3.490 3.690 3.430 3.500 7,595 -0.06(-1.69%)
Jul 08, 2024 3.550 3.700 3.460 3.560 15,570 -0.05(-1.39%)
Jul 05, 2024 3.710 3.710 3.490 3.610 3,147 +0.05(+1.40%)
Jul 03, 2024 3.640 3.730 3.560 3.560 3,118 -0.06(-1.66%)
Jul 02, 2024 3.600 3.700 3.480 3.620 10,492 +0.02(+0.56%)
Jul 01, 2024 3.620 3.620 3.505 3.600 3,699 -0.01(-0.28%)
Jun 28, 2024 3.445 3.610 3.371 3.610 11,939 +0.26(+7.76%)
Jun 27, 2024 3.540 3.550 3.350 3.350 6,846 -0.11(-3.18%)
Jun 26, 2024 3.450 3.460 3.340 3.460 3,021 -0.08(-2.26%)
Jun 25, 2024 3.400 3.540 3.340 3.540 17,448 -0.01(-0.28%)
Jun 24, 2024 3.620 3.650 3.381 3.550 7,471 -0.06(-1.66%)
Jun 21, 2024 3.450 3.670 3.381 3.610 29,544 +0.16(+4.64%)
Jun 20, 2024 3.340 3.470 3.310 3.450 5,918 +0.03(+0.88%)
Jun 18, 2024 3.390 3.470 3.290 3.420 14,962 +0.04(+1.18%)
Jun 17, 2024 3.410 3.430 3.270 3.380 12,670 -0.04(-1.31%)
Jun 14, 2024 3.360 3.460 3.270 3.425 54,883 +0.06(+1.93%)
Jun 13, 2024 3.380 3.480 3.350 3.360 6,194 -0.03(-0.88%)
Jun 12, 2024 3.400 3.490 3.390 3.390 6,363 -0.05(-1.45%)
Jun 11, 2024 3.290 3.492 3.270 3.440 31,496 +0.13(+3.93%)
Jun 10, 2024 3.310 3.500 3.270 3.310 48,593 -0.09(-2.65%)
Jun 07, 2024 3.350 3.680 3.330 3.400 29,117 +0.00(+0.00%)
Jun 06, 2024 3.360 3.645 3.335 3.400 47,657 -0.10(-2.86%)
Jun 05, 2024 3.490 3.500 3.290 3.500 28,549 -0.03(-0.85%)
Jun 04, 2024 3.510 3.600 3.430 3.530 11,398 -0.06(-1.67%)
Jun 03, 2024 3.820 3.820 3.430 3.590 23,069 -0.10(-2.71%)
May 31, 2024 3.790 3.830 3.520 3.690 12,587 -0.16(-4.16%)
May 30, 2024 3.810 3.890 3.600 3.850 6,596 -0.04(-1.03%)
May 29, 2024 4.030 4.030 3.725 3.890 27,508 -0.12(-2.99%)
May 28, 2024 4.100 4.147 3.981 4.010 28,687 -0.08(-1.96%)
May 24, 2024 3.510 4.240 3.460 4.090 41,314 +0.55(+15.54%)
May 23, 2024 3.470 3.570 3.348 3.540 20,324 +0.12(+3.51%)
May 22, 2024 3.520 3.530 3.368 3.420 19,323 -0.13(-3.66%)
May 21, 2024 3.380 3.550 3.340 3.550 96,679 +0.16(+4.72%)
May 20, 2024 3.380 3.570 3.380 3.390 39,980 -0.18(-5.04%)
May 17, 2024 3.410 3.606 3.410 3.570 44,737 +0.12(+3.48%)
May 16, 2024 3.450 3.620 3.380 3.450 70,145 -0.52(-13.10%)
May 15, 2024 3.920 3.995 3.820 3.970 47,358 +0.00(+0.00%)
May 14, 2024 3.950 3.970 3.820 3.970 16,112 -0.04(-1.00%)
May 13, 2024 4.170 4.190 3.855 4.010 54,575 -0.22(-5.20%)
May 10, 2024 4.280 4.299 4.090 4.230 21,002 +0.02(+0.48%)
May 09, 2024 3.970 4.260 3.975 4.210 15,999 +0.16(+3.95%)
May 08, 2024 4.180 4.234 3.920 4.050 47,358 -0.02(-0.49%)
May 07, 2024 3.450 4.160 3.370 4.070 60,123 +0.58(+16.62%)
May 06, 2024 3.550 3.640 3.280 3.490 49,377 -0.01(-0.29%)
May 03, 2024 3.340 3.554 3.310 3.500 48,496 +0.18(+5.42%)
May 02, 2024 3.310 3.400 3.300 3.320 56,232 +0.00(+0.00%)
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.