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 10, 2024 966.00 968.00 966.00 967.50 0 +26.00(+2.76%)
Sep 09, 2024 940.50 942.00 939.00 941.50 0 +32.50(+3.58%)
Sep 08, 2024 900.50 910.00 900.50 909.00 0 +6.00(+0.66%)
Sep 07, 2024 934.50 956.50 896.50 903.00 0 +0.00(+0.00%)
Sep 06, 2024 934.50 956.50 896.50 903.00 0 -30.50(-3.27%)
Sep 05, 2024 934.50 935.00 931.50 933.50 0 +4.50(+0.48%)
Sep 04, 2024 929.50 930.50 927.50 929.00 0 -11.00(-1.17%)
Sep 03, 2024 942.00 942.00 939.00 940.00 0 -35.00(-3.59%)
Sep 02, 2024 962.50 977.00 958.00 975.00 0 +11.50(+1.19%)
Sep 01, 2024 962.50 964.50 961.00 963.50 0 +1.50(+0.16%)
Aug 31, 2024 974.50 993.00 956.00 962.00 0 +0.00(+0.00%)
Aug 30, 2024 974.50 993.00 956.00 962.00 0 -13.50(-1.38%)
Aug 29, 2024 974.50 975.50 974.50 975.50 0 +37.50(+4.00%)
Aug 28, 2024 938.50 938.50 936.50 938.00 0 -26.00(-2.70%)
Aug 27, 2024 961.50 964.00 959.00 964.00 0 +13.50(+1.42%)
Aug 26, 2024 952.00 954.00 950.50 950.50 0 +3.50(+0.37%)
Aug 25, 2024 952.00 953.50 945.50 947.00 0 -5.00(-0.53%)
Aug 24, 2024 916.00 952.00 914.00 952.00 0 +0.00(+0.00%)
Aug 23, 2024 916.00 952.00 914.00 952.00 0 +37.00(+4.04%)
Aug 22, 2024 916.00 917.00 914.00 915.00 0 -26.00(-2.76%)
Aug 21, 2024 942.50 942.50 939.50 941.00 0 +25.50(+2.79%)
Aug 20, 2024 916.50 916.50 915.50 915.50 0 -5.50(-0.60%)
Aug 19, 2024 920.00 921.00 919.50 921.00 0 -19.00(-2.02%)
Aug 18, 2024 940.00 943.00 939.00 940.00 0 -3.00(-0.32%)
Aug 17, 2024 933.00 946.50 927.00 943.00 0 +0.00(+0.00%)
Aug 16, 2024 933.00 946.50 927.00 943.00 0 +7.50(+0.80%)
Aug 15, 2024 933.00 935.50 933.00 935.50 0 +16.00(+1.74%)
Aug 14, 2024 920.00 920.50 918.50 919.50 0 -3.20(-0.35%)
Aug 13, 2024 922.70 0 +16.70(+1.84%)
Aug 12, 2024 896.00 907.00 896.00 906.00 0 +13.50(+1.51%)
Aug 11, 2024 895.50 896.00 892.00 892.50 0 -1.00(-0.11%)
Aug 10, 2024 911.50 923.50 890.00 893.50 0 +0.00(+0.00%)
Aug 09, 2024 911.50 923.50 890.00 893.50 0 -16.00(-1.76%)
Aug 08, 2024 911.50 912.00 908.50 909.50 0 +40.50(+4.66%)
Aug 07, 2024 864.00 869.50 864.00 869.00 0 +17.00(+2.00%)
Aug 06, 2024 853.50 854.00 852.00 852.00 0 +11.00(+1.31%)
Aug 05, 2024 837.00 841.00 835.50 841.00 0 -46.00(-5.19%)
Aug 04, 2024 884.00 887.00 882.00 887.00 0 +3.50(+0.40%)
Aug 03, 2024 900.50 908.00 877.00 883.50 0 +0.00(+0.00%)
Aug 02, 2024 900.50 908.00 877.00 883.50 0 -14.00(-1.56%)
Aug 01, 2024 900.50 902.50 895.50 897.50 0 -20.50(-2.23%)
Jul 31, 2024 922.00 922.50 916.50 918.00 0 +35.00(+3.96%)
Jul 30, 2024 880.00 883.00 879.50 883.00 0 -8.00(-0.90%)
Jul 29, 2024 892.50 893.00 891.00 891.00 0 -2.50(-0.28%)
Jul 28, 2024 887.50 895.00 886.50 893.50 0 +5.00(+0.56%)
Jul 27, 2024 893.00 904.50 878.50 888.50 0 +0.00(+0.00%)
Jul 26, 2024 893.00 904.50 878.50 888.50 0 -7.50(-0.84%)
Jul 25, 2024 893.00 896.00 893.00 896.00 0 -18.00(-1.97%)
Jul 24, 2024 921.50 921.50 910.50 914.00 0 +3.00(+0.33%)
Jul 23, 2024 911.50 912.00 907.00 911.00 0 +18.50(+2.07%)
Jul 22, 2024 891.50 894.50 891.00 892.50 0 -21.00(-2.30%)
Jul 21, 2024 904.50 914.00 902.50 913.50 0 +10.50(+1.16%)
Jul 20, 2024 926.00 927.50 900.00 903.00 0 +0.00(+0.00%)
Jul 19, 2024 926.00 927.50 900.00 903.00 0 -22.50(-2.43%)
Jul 18, 2024 926.00 927.50 925.00 925.50 0 -31.50(-3.29%)
Jul 17, 2024 953.50 957.50 949.50 957.00 0 -1.00(-0.10%)
Jul 16, 2024 958.50 960.50 957.50 958.00 0 +8.50(+0.90%)
Jul 15, 2024 948.00 949.50 948.00 949.50 0 -11.50(-1.20%)
Jul 14, 2024 970.50 972.50 960.00 961.00 0 -9.00(-0.93%)
Jul 13, 2024 997.50 997.50 961.00 970.00 0 +0.00(+0.00%)
Jul 12, 2024 997.50 997.50 961.00 970.00 0 -21.00(-2.12%)
Jul 11, 2024 997.50 997.50 989.50 991.00 0 +0.00(+0.00%)
Jul 10, 2024 993.00 993.00 989.00 991.00 0 -0.60(-0.06%)
Jul 09, 2024 991.60 0 -26.90(-2.64%)
Jul 08, 2024 1018 1018 1017 1018 0 -8.00(-0.78%)
Jul 07, 2024 1034 1034 1026 1026 0 -9.00(-0.87%)
Jul 06, 2024 1028 1048 1018 1036 0 +0.00(+0.00%)
Jul 05, 2024 1028 1048 1018 1036 0 +13.50(+1.32%)
Jul 04, 2024 1028 1038 1018 1022 0 -10.50(-1.02%)
Jul 03, 2024 1028 1032 1028 1032 0 +13.00(+1.28%)
Jul 02, 2024 1018 1020 1016 1020 0 +42.00(+4.30%)
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.