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 14, 2025 4373 4415 4363 4410 0 +45.71(+1.05%)
Mar 13, 2025 4378 4400 4352 4364 0 -22.01(-0.50%)
Mar 12, 2025 4335 4409 4335 4386 0 +89.79(+2.09%)
Mar 11, 2025 4351 4351 4288 4297 0 -64.33(-1.48%)
Mar 10, 2025 4463 4469 4357 4361 0 -108.38(-2.42%)
Mar 07, 2025 4441 4483 4439 4469 0 +5.97(+0.13%)
Mar 06, 2025 4467 4470 4405 4463 0 +2.93(+0.07%)
Mar 05, 2025 4443 4460 4443 4460 0 +36.43(+0.82%)
Mar 04, 2025 4440 4464 4415 4424 0 -45.64(-1.02%)
Mar 03, 2025 4430 4478 4424 4470 0 +49.14(+1.11%)
Feb 28, 2025 4414 4428 4392 4421 0 -26.80(-0.60%)
Feb 27, 2025 4448 4456 4416 4447 0 -28.75(-0.64%)
Feb 26, 2025 4460 4484 4446 4476 0 +77.26(+1.76%)
Feb 25, 2025 4400 4434 4399 4399 0 -8.16(-0.19%)
Feb 24, 2025 4406 4429 4400 4407 0 +1.57(+0.04%)
Feb 21, 2025 4374 4405 4370 4405 0 +36.04(+0.82%)
Feb 20, 2025 4373 4389 4361 4369 0 -0.81(-0.02%)
Feb 19, 2025 4418 4424 4370 4370 0 -43.88(-0.99%)
Feb 18, 2025 4411 4415 4384 4414 0 +11.73(+0.27%)
Feb 17, 2025 4392 4408 4392 4402 0 +5.73(+0.13%)
Feb 14, 2025 4431 4434 4393 4397 0 -36.30(-0.82%)
Feb 13, 2025 4423 4438 4401 4433 0 +52.25(+1.19%)
Feb 12, 2025 4366 4389 4361 4381 0 +42.42(+0.98%)
Feb 11, 2025 4342 4350 4328 4338 0 -10.76(-0.25%)
Feb 10, 2025 4345 4357 4345 4349 0 +11.31(+0.26%)
Feb 07, 2025 4334 4365 4331 4338 0 +0.19(+0.00%)
Feb 06, 2025 4310 4339 4299 4337 0 +50.61(+1.18%)
Feb 05, 2025 4273 4287 4258 4287 0 +9.68(+0.23%)
Feb 04, 2025 4287 4292 4261 4277 0 +3.43(+0.08%)
Feb 03, 2025 4255 4275 4247 4274 0 -52.30(-1.21%)
Jan 31, 2025 4329 4343 4319 4326 0 -2.76(-0.06%)
Jan 30, 2025 4318 4337 4304 4329 0 +28.95(+0.67%)
Jan 29, 2025 4303 4323 4298 4300 0 -1.10(-0.03%)
Jan 28, 2025 4280 4323 4275 4301 0 +22.29(+0.52%)
Jan 27, 2025 4228 4285 4226 4279 0 +20.65(+0.48%)
Jan 24, 2025 4259 4276 4243 4258 0 +15.28(+0.36%)
Jan 23, 2025 4234 4246 4229 4243 0 +0.40(+0.01%)
Jan 22, 2025 4273 4277 4241 4242 0 -25.76(-0.60%)
Jan 21, 2025 4265 4274 4260 4268 0 -3.65(-0.09%)
Jan 20, 2025 4250 4283 4249 4272 0 +11.56(+0.27%)
Jan 17, 2025 4269 4282 4253 4260 0 +15.71(+0.37%)
Jan 16, 2025 4261 4261 4228 4244 0 +9.73(+0.23%)
Jan 15, 2025 4218 4235 4199 4235 0 +34.10(+0.81%)
Jan 14, 2025 4218 4239 4201 4201 0 +1.62(+0.04%)
Jan 13, 2025 4218 4220 4186 4199 0 -34.90(-0.82%)
Jan 10, 2025 4300 4306 4234 4234 0 -67.91(-1.58%)
Jan 09, 2025 4288 4313 4281 4302 0 +2.56(+0.06%)
Jan 08, 2025 4310 4314 4276 4299 0 -1.28(-0.03%)
Jan 07, 2025 4307 4320 4287 4301 0 +16.15(+0.38%)
Jan 06, 2025 4270 4288 4252 4284 0 +25.28(+0.59%)
Jan 03, 2025 4285 4289 4257 4259 0 -30.39(-0.71%)
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.