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 (%)
Feb 17, 2025 70.70 71.50 70.12 71.23 0 +0.89(+1.27%)
Feb 16, 2025 70.70 70.72 70.34 70.34 0 -0.23(-0.33%)
Feb 15, 2025 71.52 72.02 70.52 70.57 0 -0.17(-0.24%)
Feb 14, 2025 70.74 0 -0.69(-0.97%)
Feb 13, 2025 71.52 71.52 71.41 71.43 0 +0.14(+0.20%)
Feb 12, 2025 71.29 0 -0.08(-0.11%)
Feb 11, 2025 71.37 0 -1.95(-2.66%)
Feb 10, 2025 73.32 0 +1.00(+1.38%)
Feb 09, 2025 72.32 0 +1.26(+1.77%)
Feb 08, 2025 70.56 71.41 70.47 71.06 0 +0.06(+0.08%)
Feb 07, 2025 71.00 0 +0.45(+0.64%)
Feb 06, 2025 70.56 70.57 70.47 70.55 0 -0.06(-0.08%)
Feb 05, 2025 70.61 0 -0.42(-0.59%)
Feb 04, 2025 71.03 0 -1.67(-2.30%)
Feb 03, 2025 72.70 0 -0.46(-0.63%)
Feb 02, 2025 73.16 0 -0.65(-0.88%)
Feb 01, 2025 73.20 73.84 71.94 73.81 0 +1.28(+1.76%)
Jan 31, 2025 72.53 0 -0.60(-0.82%)
Jan 30, 2025 73.20 73.25 73.10 73.13 0 +0.40(+0.55%)
Jan 29, 2025 72.73 0 +0.11(+0.15%)
Jan 28, 2025 72.62 0 -1.15(-1.56%)
Jan 27, 2025 73.77 0 +0.60(+0.82%)
Jan 26, 2025 73.17 0 -1.43(-1.92%)
Jan 25, 2025 74.30 75.21 74.01 74.60 0 -0.06(-0.08%)
Jan 24, 2025 74.66 0 +0.40(+0.54%)
Jan 23, 2025 74.30 74.34 74.23 74.26 0 -0.36(-0.48%)
Jan 22, 2025 74.62 0 -0.82(-1.09%)
Jan 21, 2025 75.44 0 -0.45(-0.59%)
Jan 20, 2025 75.89 0 -1.99(-2.56%)
Jan 19, 2025 77.88 0 -0.16(-0.21%)
Jan 18, 2025 78.75 79.44 77.76 78.04 0 +0.16(+0.21%)
Jan 17, 2025 77.88 0 -0.86(-1.09%)
Jan 16, 2025 78.75 78.75 78.69 78.74 0 +0.06(+0.08%)
Jan 15, 2025 78.68 0 -1.36(-1.70%)
Jan 14, 2025 80.04 0 +2.54(+3.28%)
Jan 13, 2025 77.50 0 -1.32(-1.67%)
Jan 12, 2025 78.82 0 +2.25(+2.94%)
Jan 11, 2025 74.29 77.86 74.02 76.57 0 +0.00(+0.00%)
Jan 10, 2025 76.57 0 +2.34(+3.15%)
Jan 09, 2025 74.29 74.30 74.19 74.23 0 +0.31(+0.42%)
Jan 08, 2025 73.92 0 +0.60(+0.82%)
Jan 07, 2025 73.32 0 -0.93(-1.25%)
Jan 06, 2025 74.25 0 +0.69(+0.94%)
Jan 05, 2025 73.56 0 -0.51(-0.69%)
Jan 04, 2025 73.13 74.35 72.70 74.07 0 +0.11(+0.15%)
Jan 03, 2025 73.96 0 +0.83(+1.13%)
Jan 02, 2025 73.13 73.14 73.08 73.13 0 +0.00(+0.00%)
Jan 01, 2025 73.13 0 +1.26(+1.75%)
Dec 31, 2024 71.15 72.02 70.87 71.87 0 +0.15(+0.21%)
Dec 30, 2024 71.72 0 +0.73(+1.03%)
Dec 29, 2024 70.99 0 +0.73(+1.04%)
Dec 28, 2024 69.68 70.75 69.44 70.26 0 -0.34(-0.48%)
Dec 27, 2024 70.60 0 +0.96(+1.38%)
Dec 26, 2024 69.68 69.68 69.60 69.64 0 +0.02(+0.03%)
Dec 25, 2024 69.62 0 -0.55(-0.78%)
Dec 24, 2024 69.56 70.43 69.36 70.17 0 +0.07(+0.10%)
Dec 23, 2024 70.10 0 +0.86(+1.24%)
Dec 22, 2024 69.24 0 -0.34(-0.49%)
Dec 21, 2024 69.23 69.85 68.42 69.58 0 +0.12(+0.17%)
Dec 20, 2024 69.46 0 -0.39(-0.56%)
Dec 19, 2024 70.14 71.26 69.70 69.85 0 -0.06(-0.09%)
Dec 18, 2024 69.91 0 -0.67(-0.95%)
Dec 17, 2024 70.58 0 +0.50(+0.71%)
Dec 16, 2024 70.08 0 -0.63(-0.89%)
Dec 15, 2024 70.71 0 -0.38(-0.53%)
Dec 14, 2024 70.06 71.42 69.87 71.09 0 -0.20(-0.28%)
Dec 13, 2024 71.29 0 +1.35(+1.93%)
Dec 12, 2024 70.06 70.06 69.93 69.94 0 -0.08(-0.11%)
Dec 11, 2024 70.02 0 -0.27(-0.38%)
Dec 10, 2024 70.29 0 +1.70(+2.48%)
Dec 09, 2024 68.59 0 +0.22(+0.32%)
Dec 08, 2024 68.37 0 +1.20(+1.79%)
Dec 07, 2024 68.44 68.49 66.98 67.17 0 -0.03(-0.04%)
Dec 06, 2024 67.20 0 -1.25(-1.83%)
Dec 05, 2024 68.74 69.16 67.98 68.45 0 +0.15(+0.22%)
Dec 04, 2024 68.30 0 -0.24(-0.35%)
Dec 03, 2024 68.54 0 -1.40(-2.00%)
Dec 02, 2024 69.94 0 +1.84(+2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.