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 13, 2025 3964 3996 3961 3996 0 -3395.73(-45.94%)
Mar 12, 2025 7366 7391 7327 7391 0 +25.48(+0.35%)
Mar 11, 2025 7370 7413 7353 7366 0 -3.85(-0.05%)
Mar 10, 2025 7377 7398 7354 7370 0 -7.42(-0.10%)
Mar 09, 2025 7370 7412 7370 7377 0 +0.00(+0.00%)
Mar 08, 2025 7370 7412 7370 7377 0 +0.00(+0.00%)
Mar 07, 2025 7370 7412 7370 7377 0 +6.77(+0.09%)
Mar 06, 2025 7333 7370 7313 7370 0 +37.22(+0.51%)
Mar 05, 2025 7314 7355 7299 7333 0 +19.21(+0.26%)
Mar 04, 2025 7345 7345 7273 7314 0 -31.07(-0.42%)
Mar 03, 2025 7332 7372 7325 7345 0 +12.84(+0.18%)
Mar 02, 2025 7393 7397 7314 7332 0 +0.00(+0.00%)
Mar 01, 2025 7393 7397 7314 7332 0 +0.00(+0.00%)
Feb 28, 2025 7393 7397 7314 7332 0 -60.73(-0.82%)
Feb 27, 2025 7351 7393 7350 7393 0 +41.79(+0.57%)
Feb 26, 2025 7316 7352 7312 7351 0 +35.05(+0.48%)
Feb 25, 2025 7311 7317 7294 7316 0 +4.68(+0.06%)
Feb 24, 2025 7312 7337 7273 7311 0 -0.42(-0.01%)
Feb 23, 2025 7322 7352 7303 7312 0 +0.00(+0.00%)
Feb 22, 2025 7322 7352 7303 7312 0 +0.00(+0.00%)
Feb 21, 2025 7322 7352 7303 7312 0 -10.73(-0.15%)
Feb 20, 2025 7281 7341 7275 7322 0 +41.15(+0.57%)
Feb 19, 2025 7298 7305 7258 7281 0 -16.58(-0.23%)
Feb 18, 2025 7304 7323 7252 7298 0 -5.71(-0.08%)
Feb 17, 2025 7360 7380 7270 7304 0 -56.29(-0.76%)
Feb 16, 2025 7328 7367 7328 7360 0 +0.00(+0.00%)
Feb 15, 2025 7328 7367 7328 7360 0 +0.00(+0.00%)
Feb 14, 2025 7328 7367 7328 7360 0 +31.56(+0.43%)
Feb 13, 2025 7282 7328 7282 7328 0 +46.01(+0.63%)
Feb 12, 2025 7278 7327 7267 7282 0 +4.30(+0.06%)
Feb 11, 2025 7295 7316 7251 7278 0 +3365.73(+86.03%)
Feb 10, 2025 3907 3927 3900 3912 0 -3372.80(-46.30%)
Feb 09, 2025 7301 7315 7262 7285 0 +0.00(+0.00%)
Feb 08, 2025 7301 7315 7262 7285 0 +0.00(+0.00%)
Feb 07, 2025 7301 7315 7262 7285 0 -16.33(-0.22%)
Feb 06, 2025 7274 7313 7244 7301 0 +27.45(+0.38%)
Feb 05, 2025 7269 7302 7245 7274 0 +4.80(+0.07%)
Feb 04, 2025 7205 7299 7205 7269 0 +64.50(+0.90%)
Feb 03, 2025 7200 7205 7112 7205 0 +5.10(+0.07%)
Feb 02, 2025 7222 7309 7200 7200 0 +0.00(+0.00%)
Feb 01, 2025 7222 7309 7200 7200 0 +0.00(+0.00%)
Jan 31, 2025 7222 7309 7200 7200 0 -22.49(-0.31%)
Jan 30, 2025 7089 7228 7089 7222 0 +133.29(+1.88%)
Jan 29, 2025 7035 7095 7035 7089 0 +53.78(+0.76%)
Jan 28, 2025 7028 7066 7020 7035 0 +6.55(+0.09%)
Jan 27, 2025 7069 7089 6989 7028 0 -40.21(-0.57%)
Jan 26, 2025 7051 7082 7046 7069 0 +0.00(+0.00%)
Jan 25, 2025 7051 7082 7046 7069 0 +0.00(+0.00%)
Jan 24, 2025 7051 7082 7046 7069 0 +17.71(+0.25%)
Jan 23, 2025 7027 7054 7005 7051 0 +23.99(+0.34%)
Jan 22, 2025 7038 7057 7021 7027 0 -11.26(-0.16%)
Jan 21, 2025 7010 7042 6990 7038 0 +28.01(+0.40%)
Jan 20, 2025 6959 7011 6959 7010 0 +51.43(+0.74%)
Jan 19, 2025 6958 6993 6945 6959 0 +0.00(+0.00%)
Jan 18, 2025 6958 6993 6945 6959 0 +0.00(+0.00%)
Jan 17, 2025 6958 6993 6945 6959 0 +1.12(+0.02%)
Jan 16, 2025 6900 6958 6886 6958 0 +57.62(+0.84%)
Jan 15, 2025 6823 6901 6823 6900 0 +77.04(+1.13%)
Jan 14, 2025 6756 6833 6756 6823 0 +66.51(+0.98%)
Jan 13, 2025 6814 6814 6756 6756 0 -57.62(-0.85%)
Jan 12, 2025 6803 6822 6781 6814 0 +0.00(+0.00%)
Jan 11, 2025 6803 6822 6781 6814 0 +0.00(+0.00%)
Jan 10, 2025 6803 6822 6781 6814 0 +11.54(+0.17%)
Jan 09, 2025 6763 6817 6763 6803 0 +39.84(+0.59%)
Jan 08, 2025 6806 6807 6763 6763 0 -43.73(-0.64%)
Jan 07, 2025 6780 6813 6780 6806 0 +26.44(+0.39%)
Jan 06, 2025 6701 6781 6701 6780 0 +79.05(+1.18%)
Jan 05, 2025 6682 6713 6682 6701 0 +0.00(+0.00%)
Jan 04, 2025 6682 6713 6682 6701 0 +0.00(+0.00%)
Jan 03, 2025 6682 6713 6682 6701 0 +19.06(+0.29%)
Jan 02, 2025 6710 6732 6676 6682 0 -28.10(-0.42%)
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.