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 03, 2025 6279 6279 6279 6279 0 +51.93(+0.83%)
Jul 02, 2025 6194 6227 6188 6227 0 +29.41(+0.47%)
Jul 01, 2025 6187 6211 6178 6198 0 -6.94(-0.11%)
Jun 30, 2025 6193 6215 6175 6205 0 +31.88(+0.52%)
Jun 27, 2025 6151 6188 6132 6173 0 +32.05(+0.52%)
Jun 26, 2025 6112 6147 6107 6141 0 +48.86(+0.80%)
Jun 25, 2025 6104 6109 6080 6092 0 -0.02(-0.00%)
Jun 24, 2025 6061 6102 6059 6092 0 +67.01(+1.11%)
Jun 23, 2025 5970 6029 5943 6025 0 +57.33(+0.96%)
Jun 20, 2025 6000 6018 5953 5968 0 -13.03(-0.22%)
Jun 18, 2025 5981 5981 5981 5981 0 -1.85(-0.03%)
Jun 17, 2025 6012 6023 5975 5983 0 -50.39(-0.84%)
Jun 16, 2025 6004 6051 6004 6033 0 +56.14(+0.94%)
Jun 13, 2025 6001 6026 5963 5977 0 -68.29(-1.13%)
Jun 12, 2025 6010 6045 6004 6045 0 +23.02(+0.38%)
Jun 11, 2025 6049 6059 6002 6022 0 -16.57(-0.27%)
Jun 10, 2025 6010 6043 6000 6039 0 +32.93(+0.55%)
Jun 09, 2025 6005 6021 5994 6006 0 +5.52(+0.09%)
Jun 06, 2025 5987 6017 5979 6000 0 +61.06(+1.03%)
Jun 05, 2025 5986 6000 5921 5939 0 -31.51(-0.53%)
Jun 04, 2025 5979 5990 5966 5971 0 +0.44(+0.01%)
Jun 03, 2025 5939 5981 5929 5970 0 +34.43(+0.58%)
Jun 02, 2025 5897 5937 5861 5936 0 +24.25(+0.41%)
May 30, 2025 5904 5922 5844 5912 0 -0.48(-0.01%)
May 29, 2025 5940 5943 5874 5912 0 +23.62(+0.40%)
May 28, 2025 5926 5940 5882 5889 0 -32.99(-0.56%)
May 27, 2025 5854 5924 5854 5922 0 +118.72(+2.05%)
May 23, 2025 5803 5803 5803 5803 0 -39.19(-0.67%)
May 22, 2025 5841 5878 5826 5842 0 -2.60(-0.04%)
May 21, 2025 5910 5938 5831 5845 0 -95.85(-1.61%)
May 20, 2025 5945 5953 5909 5940 0 -23.14(-0.39%)
May 19, 2025 5903 5969 5896 5964 0 +5.22(+0.09%)
May 16, 2025 5929 5959 5907 5958 0 +41.45(+0.70%)
May 15, 2025 5870 5924 5865 5917 0 +24.35(+0.41%)
May 14, 2025 5897 5907 5872 5893 0 +6.03(+0.10%)
May 13, 2025 5854 5907 5845 5887 0 +42.36(+0.72%)
May 12, 2025 5828 5845 5786 5844 0 +184.28(+3.26%)
May 09, 2025 5680 5692 5644 5660 0 -4.03(-0.07%)
May 08, 2025 5664 5720 5635 5664 0 +32.66(+0.58%)
May 07, 2025 5614 5655 5579 5631 0 +24.37(+0.43%)
May 06, 2025 5606 5650 5586 5607 0 -43.47(-0.77%)
May 05, 2025 5655 5683 5634 5650 0 -36.29(-0.64%)
May 02, 2025 5646 5701 5642 5687 0 +82.53(+1.47%)
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 Of Service.


 

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.