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 (%)
Mar 23, 2025 8702 8702 8616 8647 0 +0.00(+0.00%)
Mar 22, 2025 8702 8702 8616 8647 0 +0.00(+0.00%)
Mar 21, 2025 8702 8702 8616 8647 0 -55.20(-0.63%)
Mar 20, 2025 8707 8743 8665 8702 0 -4.67(-0.05%)
Mar 19, 2025 8705 8719 8663 8707 0 +1.43(+0.02%)
Mar 18, 2025 8680 8727 8680 8705 0 +24.94(+0.29%)
Mar 17, 2025 8632 8688 8625 8680 0 +47.96(+0.56%)
Mar 16, 2025 8543 8643 8538 8632 0 +0.00(+0.00%)
Mar 15, 2025 8543 8643 8538 8632 0 +0.00(+0.00%)
Mar 14, 2025 8543 8643 8538 8632 0 +89.77(+1.05%)
Mar 13, 2025 8541 8582 8514 8543 0 +1.59(+0.02%)
Mar 12, 2025 8496 8565 8496 8541 0 +44.98(+0.53%)
Mar 11, 2025 8600 8604 8481 8496 0 -104.23(-1.21%)
Mar 10, 2025 8680 8701 8592 8600 0 -79.66(-0.92%)
Mar 09, 2025 8683 8701 8627 8680 0 +0.00(+0.00%)
Mar 08, 2025 8683 8701 8627 8680 0 +0.00(+0.00%)
Mar 07, 2025 8683 8701 8627 8680 0 -2.96(-0.03%)
Mar 06, 2025 8756 8778 8646 8683 0 -73.00(-0.83%)
Mar 05, 2025 8759 8836 8752 8756 0 -3.16(-0.04%)
Mar 04, 2025 8871 8874 8746 8759 0 -112.31(-1.27%)
Mar 03, 2025 8810 8909 8810 8871 0 +61.57(+0.70%)
Mar 02, 2025 8756 8810 8715 8810 0 +0.00(+0.00%)
Mar 01, 2025 8756 8810 8715 8810 0 +0.00(+0.00%)
Feb 28, 2025 8756 8810 8715 8810 0 +53.53(+0.61%)
Feb 27, 2025 8731 8768 8681 8756 0 +24.75(+0.28%)
Feb 26, 2025 8669 8738 8669 8731 0 +62.79(+0.72%)
Feb 25, 2025 8659 8712 8628 8669 0 +9.69(+0.11%)
Feb 24, 2025 8659 8688 8614 8659 0 -0.39(-0.00%)
Feb 23, 2025 8663 8685 8639 8659 0 +0.00(+0.00%)
Feb 22, 2025 8663 8685 8639 8659 0 +0.00(+0.00%)
Feb 21, 2025 8663 8685 8639 8659 0 -3.60(-0.04%)
Feb 20, 2025 8713 8713 8651 8663 0 -49.56(-0.57%)
Feb 19, 2025 8767 8771 8697 8713 0 -54.20(-0.62%)
Feb 18, 2025 8768 8788 8758 8767 0 -1.28(-0.01%)
Feb 17, 2025 8732 8769 8725 8768 0 +35.55(+0.41%)
Feb 16, 2025 8765 8768 8718 8732 0 +0.00(+0.00%)
Feb 15, 2025 8765 8768 8718 8732 0 +0.00(+0.00%)
Feb 14, 2025 8765 8768 8718 8732 0 -32.26(-0.37%)
Feb 13, 2025 8807 8821 8730 8765 0 -42.72(-0.49%)
Feb 12, 2025 8777 8811 8759 8807 0 +30.05(+0.34%)
Feb 11, 2025 8768 8790 8751 8777 0 +9.59(+0.11%)
Feb 10, 2025 8701 8786 8695 8768 0 +67.27(+0.77%)
Feb 09, 2025 8727 8729 8686 8701 0 +0.00(+0.00%)
Feb 08, 2025 8727 8729 8686 8701 0 +0.00(+0.00%)
Feb 07, 2025 8727 8729 8686 8701 0 -26.75(-0.31%)
Feb 06, 2025 8623 8768 8623 8727 0 +103.99(+1.21%)
Feb 05, 2025 8571 8623 8550 8623 0 +52.52(+0.61%)
Feb 04, 2025 8584 8584 8525 8571 0 -12.79(-0.15%)
Feb 03, 2025 8674 8674 8520 8584 0 -90.40(-1.04%)
Feb 02, 2025 8647 8693 8647 8674 0 +0.00(+0.00%)
Feb 01, 2025 8647 8693 8647 8674 0 +0.00(+0.00%)
Jan 31, 2025 8647 8693 8647 8674 0 +27.08(+0.31%)
Jan 30, 2025 8558 8655 8548 8647 0 +89.07(+1.04%)
Jan 29, 2025 8534 8584 8518 8558 0 +23.94(+0.28%)
Jan 28, 2025 8504 8573 8504 8534 0 +30.16(+0.35%)
Jan 27, 2025 8502 8514 8462 8504 0 +1.36(+0.02%)
Jan 26, 2025 8565 8587 8493 8502 0 +0.00(+0.00%)
Jan 25, 2025 8565 8587 8493 8502 0 +0.00(+0.00%)
Jan 24, 2025 8565 8587 8493 8502 0 -62.85(-0.73%)
Jan 23, 2025 8545 8573 8532 8565 0 +20.07(+0.23%)
Jan 22, 2025 8548 8585 8528 8545 0 -3.16(-0.04%)
Jan 21, 2025 8521 8550 8513 8548 0 +27.75(+0.33%)
Jan 20, 2025 8505 8549 8502 8521 0 +15.32(+0.18%)
Jan 19, 2025 8392 8533 8392 8505 0 +0.00(+0.00%)
Jan 18, 2025 8392 8533 8392 8505 0 +0.00(+0.00%)
Jan 17, 2025 8392 8533 8392 8505 0 +113.32(+1.35%)
Jan 16, 2025 8301 8392 8301 8392 0 +90.77(+1.09%)
Jan 15, 2025 8202 8308 8200 8301 0 +99.59(+1.21%)
Jan 14, 2025 8224 8244 8194 8202 0 -22.65(-0.28%)
Jan 13, 2025 8248 8254 8192 8224 0 -24.30(-0.29%)
Jan 12, 2025 8320 8326 8248 8248 0 +0.00(+0.00%)
Jan 11, 2025 8320 8326 8248 8248 0 +0.00(+0.00%)
Jan 10, 2025 8320 8326 8248 8248 0 -71.20(-0.86%)
Jan 09, 2025 8251 8323 8243 8320 0 +68.66(+0.83%)
Jan 08, 2025 8245 8267 8190 8251 0 +5.75(+0.07%)
Jan 07, 2025 8250 8252 8190 8245 0 -4.38(-0.05%)
Jan 06, 2025 8224 8250 8198 8250 0 +25.68(+0.31%)
Jan 05, 2025 8260 8269 8220 8224 0 +0.00(+0.00%)
Jan 04, 2025 8260 8269 8220 8224 0 +0.00(+0.00%)
Jan 03, 2025 8260 8269 8220 8224 0 -36.11(-0.44%)
Jan 02, 2025 8173 8271 8161 8260 0 +87.07(+1.07%)
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.