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 20, 2025 37839 38129 37752 37752 0 +0.00(+0.00%)
Mar 19, 2025 37839 38129 37752 37752 0 -93.50(-0.25%)
Mar 18, 2025 37869 38004 37823 37845 0 +448.90(+1.20%)
Mar 17, 2025 37454 37563 37378 37396 0 +343.40(+0.93%)
Mar 16, 2025 36607 37154 36594 37053 0 +0.00(+0.00%)
Mar 15, 2025 36607 37154 36594 37053 0 +0.00(+0.00%)
Mar 14, 2025 36607 37154 36594 37053 0 +263.10(+0.72%)
Mar 13, 2025 36790 0 -29.10(-0.08%)
Mar 12, 2025 36763 36956 36659 36819 0 +26.00(+0.07%)
Mar 11, 2025 36584 36793 35987 36793 0 -235.20(-0.64%)
Mar 10, 2025 36973 37114 36705 37028 0 +141.10(+0.38%)
Mar 09, 2025 37198 37222 36814 36887 0 +0.00(+0.00%)
Mar 08, 2025 37198 37222 36814 36887 0 +0.00(+0.00%)
Mar 07, 2025 37198 37222 36814 36887 0 -817.70(-2.17%)
Mar 06, 2025 37705 0 +286.70(+0.77%)
Mar 05, 2025 37418 0 +87.00(+0.23%)
Mar 04, 2025 37331 0 -454.30(-1.20%)
Mar 03, 2025 37786 0 +630.00(+1.70%)
Mar 02, 2025 37156 0 +0.00(+0.00%)
Mar 01, 2025 37854 37925 36840 37156 0 +0.00(+0.00%)
Feb 28, 2025 37854 37925 36840 37156 0 -1100.70(-2.88%)
Feb 27, 2025 38256 0 +113.80(+0.30%)
Feb 26, 2025 38142 0 -95.40(-0.25%)
Feb 25, 2025 38238 0 -539.10(-1.39%)
Feb 24, 2025 38777 0 +0.00(+0.00%)
Feb 23, 2025 38523 38809 38456 38777 0 +0.00(+0.00%)
Feb 22, 2025 38523 38809 38456 38777 0 +0.00(+0.00%)
Feb 21, 2025 38523 38809 38456 38777 0 +98.90(+0.26%)
Feb 20, 2025 38678 0 -486.60(-1.24%)
Feb 19, 2025 39165 0 -105.80(-0.27%)
Feb 18, 2025 39270 0 +96.20(+0.25%)
Feb 17, 2025 39174 0 +24.80(+0.06%)
Feb 16, 2025 39149 0 +0.00(+0.00%)
Feb 15, 2025 39419 39544 39134 39149 0 +0.00(+0.00%)
Feb 14, 2025 39419 39544 39134 39149 0 -312.10(-0.79%)
Feb 13, 2025 39462 0 +497.80(+1.28%)
Feb 12, 2025 38964 0 +162.50(+0.42%)
Feb 11, 2025 38801 0 +0.00(+0.00%)
Feb 10, 2025 38736 38896 38606 38801 0 +14.20(+0.04%)
Feb 09, 2025 38787 0 +0.00(+0.00%)
Feb 08, 2025 38908 39008 38753 38787 0 +0.00(+0.00%)
Feb 07, 2025 38908 39008 38753 38787 0 -279.50(-0.72%)
Feb 06, 2025 39066 0 +235.00(+0.61%)
Feb 05, 2025 38832 0 +33.10(+0.09%)
Feb 04, 2025 38798 0 +278.30(+0.72%)
Feb 03, 2025 38520 0 -1052.40(-2.66%)
Feb 02, 2025 39572 0 +0.00(+0.00%)
Feb 01, 2025 39574 39682 39459 39572 0 +0.00(+0.00%)
Jan 31, 2025 39574 39682 39459 39572 0 +58.50(+0.15%)
Jan 30, 2025 39514 0 +99.20(+0.25%)
Jan 29, 2025 39415 0 +397.90(+1.02%)
Jan 28, 2025 39017 0 -548.90(-1.39%)
Jan 27, 2025 39566 0 -366.20(-0.92%)
Jan 26, 2025 39932 0 +0.00(+0.00%)
Jan 25, 2025 40060 40280 39807 39932 0 +0.00(+0.00%)
Jan 24, 2025 40060 40280 39807 39932 0 -26.90(-0.07%)
Jan 23, 2025 39959 0 +312.70(+0.79%)
Jan 22, 2025 39646 0 +618.20(+1.58%)
Jan 21, 2025 39028 0 +125.50(+0.32%)
Jan 20, 2025 38902 0 +451.00(+1.17%)
Jan 19, 2025 38452 0 +0.00(+0.00%)
Jan 18, 2025 38454 38504 38056 38452 0 +0.00(+0.00%)
Jan 17, 2025 38454 38504 38056 38452 0 -121.10(-0.31%)
Jan 16, 2025 38573 0 +128.00(+0.33%)
Jan 15, 2025 38445 0 -29.70(-0.08%)
Jan 14, 2025 38474 0 -716.10(-1.83%)
Jan 13, 2025 39190 0 +0.00(+0.00%)
Jan 12, 2025 39550 39592 39166 39190 0 +0.00(+0.00%)
Jan 11, 2025 39550 39592 39166 39190 0 +0.00(+0.00%)
Jan 10, 2025 39550 39592 39166 39190 0 -414.70(-1.05%)
Jan 09, 2025 39605 0 -376.00(-0.94%)
Jan 08, 2025 39981 0 -102.20(-0.25%)
Jan 07, 2025 40083 0 +776.20(+1.97%)
Jan 06, 2025 39307 0 -587.40(-1.47%)
Jan 05, 2025 39894 0 +0.00(+0.00%)
Jan 04, 2025 40326 40326 39864 39894 0 +0.00(+0.00%)
Jan 03, 2025 40326 40326 39864 39894 0 +0.00(+0.00%)
Jan 02, 2025 40326 40326 39864 39894 0 +0.00(+0.00%)
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.