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 06, 2025 6072 6084 6047 6084 0 +22.09(+0.36%)
Feb 05, 2025 6020 6063 6007 6061 0 +23.60(+0.39%)
Feb 04, 2025 5998 6042 5991 6038 0 +43.31(+0.72%)
Feb 03, 2025 5942 6022 5924 5995 0 -45.96(-0.76%)
Jan 31, 2025 6097 6121 6031 6041 0 -30.64(-0.50%)
Jan 30, 2025 6051 6087 6027 6071 0 +31.86(+0.53%)
Jan 29, 2025 6058 6063 6013 6039 0 -28.39(-0.47%)
Jan 28, 2025 6027 6075 5995 6068 0 +55.42(+0.92%)
Jan 27, 2025 5969 6017 5963 6012 0 -88.96(-1.46%)
Jan 24, 2025 6121 6128 6089 6101 0 -17.47(-0.29%)
Jan 23, 2025 6076 6119 6075 6119 0 +32.34(+0.53%)
Jan 22, 2025 6081 6101 6076 6086 0 +37.13(+0.61%)
Jan 21, 2025 6014 6052 6007 6049 0 +52.58(+0.88%)
Jan 17, 2025 5997 5997 5997 5997 0 +59.32(+1.00%)
Jan 16, 2025 5964 5965 5931 5937 0 -12.57(-0.21%)
Jan 15, 2025 5905 5961 5905 5950 0 +107.00(+1.83%)
Jan 14, 2025 5859 5872 5805 5843 0 +6.69(+0.11%)
Jan 13, 2025 5782 5839 5773 5836 0 +9.18(+0.16%)
Jan 10, 2025 5890 5890 5808 5827 0 -91.21(-1.54%)
Jan 08, 2025 5918 5918 5918 5918 0 +9.22(+0.16%)
Jan 07, 2025 5993 6001 5891 5909 0 -66.35(-1.11%)
Jan 06, 2025 5983 6021 5960 5975 0 +32.91(+0.55%)
Jan 03, 2025 5891 5949 5889 5942 0 +73.92(+1.26%)
Jan 02, 2025 5903 5935 5830 5869 0 -13.08(-0.22%)
Dec 31, 2024 5882 5882 5882 5882 0 -25.31(-0.43%)
Dec 30, 2024 5921 5941 5869 5907 0 -63.90(-1.07%)
Dec 27, 2024 6006 6006 5933 5971 0 -66.75(-1.11%)
Dec 26, 2024 6025 6050 6007 6038 0 -2.45(-0.04%)
Dec 24, 2024 6040 6040 6040 6040 0 +65.97(+1.10%)
Dec 23, 2024 5940 5978 5903 5974 0 +43.22(+0.73%)
Dec 20, 2024 5842 5982 5832 5931 0 +63.77(+1.09%)
Dec 19, 2024 5913 5936 5866 5867 0 -5.08(-0.09%)
Dec 18, 2024 6048 6071 5868 5872 0 -178.45(-2.95%)
Dec 17, 2024 6053 6058 6035 6051 0 -23.47(-0.39%)
Dec 16, 2024 6064 6085 6059 6074 0 +22.99(+0.38%)
Dec 13, 2024 6068 6079 6036 6051 0 -0.16(-0.00%)
Dec 12, 2024 6074 6080 6051 6051 0 -32.94(-0.54%)
Dec 11, 2024 6060 6093 6060 6084 0 +49.28(+0.82%)
Dec 10, 2024 6058 6065 6030 6035 0 -17.94(-0.30%)
Dec 09, 2024 6083 6089 6049 6053 0 -37.42(-0.61%)
Dec 06, 2024 6081 6100 6080 6090 0 +15.16(+0.25%)
Dec 05, 2024 6089 6095 6073 6075 0 -11.38(-0.19%)
Dec 04, 2024 6069 6090 6061 6086 0 +36.61(+0.61%)
Dec 03, 2024 6043 6052 6033 6050 0 +2.73(+0.05%)
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.