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 15, 2025 3362 3421 3361 3420 0 +0.00(+0.00%)
Mar 14, 2025 3362 3421 3361 3420 0 +60.84(+1.81%)
Mar 13, 2025 3359 0 -13.20(-0.39%)
Mar 12, 2025 3386 3392 3370 3372 0 -7.90(-0.23%)
Mar 11, 2025 3335 3380 3335 3380 0 +13.66(+0.41%)
Mar 10, 2025 3373 3376 3347 3366 0 -6.38(-0.19%)
Mar 09, 2025 3373 3391 3364 3373 0 +0.00(+0.00%)
Mar 08, 2025 3373 3391 3364 3373 0 +0.00(+0.00%)
Mar 07, 2025 3373 3391 3364 3373 0 -8.55(-0.25%)
Mar 06, 2025 3354 3387 3349 3381 0 +39.14(+1.17%)
Mar 05, 2025 3325 3343 3314 3342 0 +17.75(+0.53%)
Mar 04, 2025 3300 3328 3298 3324 0 +7.28(+0.22%)
Mar 03, 2025 3328 3349 3305 3317 0 -3.97(-0.12%)
Mar 02, 2025 3375 3383 3319 3321 0 +0.00(+0.00%)
Mar 01, 2025 3375 3383 3319 3321 0 +0.00(+0.00%)
Feb 28, 2025 3375 3383 3319 3321 0 -67.16(-1.98%)
Feb 27, 2025 3378 3389 3354 3388 0 +7.85(+0.23%)
Feb 26, 2025 3351 3380 3351 3380 0 +34.17(+1.02%)
Feb 25, 2025 3346 3370 3338 3346 0 -26.99(-0.80%)
Feb 24, 2025 3374 3385 3356 3373 0 -6.08(-0.18%)
Feb 23, 2025 3357 3381 3339 3379 0 +0.00(+0.00%)
Feb 22, 2025 3357 3381 3339 3379 0 +0.00(+0.00%)
Feb 21, 2025 3357 3381 3339 3379 0 +28.33(+0.85%)
Feb 20, 2025 3348 3356 3338 3351 0 -0.76(-0.02%)
Feb 19, 2025 3321 3352 3321 3352 0 +27.05(+0.81%)
Feb 18, 2025 3349 3366 3314 3324 0 -31.34(-0.93%)
Feb 17, 2025 3355 3357 3333 3356 0 +9.11(+0.27%)
Feb 16, 2025 3328 3349 3323 3347 0 +0.00(+0.00%)
Feb 15, 2025 3328 3349 3323 3347 0 +0.00(+0.00%)
Feb 14, 2025 3328 3349 3323 3347 0 +14.24(+0.43%)
Feb 13, 2025 3343 3359 3332 3332 0 -13.91(-0.42%)
Feb 12, 2025 3312 3346 3310 3346 0 +28.33(+0.85%)
Feb 11, 2025 3324 3324 3304 3318 0 -4.11(-0.12%)
Feb 10, 2025 3322 0 +18.50(+0.56%)
Feb 09, 2025 3269 3324 3263 3304 0 +0.00(+0.00%)
Feb 08, 2025 3269 3324 3263 3304 0 +0.00(+0.00%)
Feb 07, 2025 3269 3324 3263 3304 0 +33.01(+1.01%)
Feb 06, 2025 3227 3271 3226 3271 0 +41.17(+1.27%)
Feb 05, 2025 3270 3271 3220 3229 0 -21.11(-0.65%)
Feb 04, 2025 3257 3274 3251 3251 0 +0.00(+0.00%)
Feb 03, 2025 3257 3274 3251 3251 0 +0.00(+0.00%)
Feb 02, 2025 3257 3274 3251 3251 0 +0.00(+0.00%)
Feb 01, 2025 3257 3274 3251 3251 0 +0.00(+0.00%)
Jan 31, 2025 3257 3274 3251 3251 0 +0.00(+0.00%)
Jan 30, 2025 3257 3274 3251 3251 0 +0.00(+0.00%)
Jan 29, 2025 3257 3274 3251 3251 0 +0.00(+0.00%)
Jan 28, 2025 3257 3274 3251 3251 0 +0.00(+0.00%)
Jan 27, 2025 3257 3274 3251 3251 0 -2.03(-0.06%)
Jan 26, 2025 3223 3260 3222 3253 0 +0.00(+0.00%)
Jan 25, 2025 3223 3260 3222 3253 0 +0.00(+0.00%)
Jan 24, 2025 3223 3260 3222 3253 0 +22.47(+0.70%)
Jan 23, 2025 3238 3274 3230 3230 0 +16.54(+0.51%)
Jan 22, 2025 3235 3236 3203 3214 0 -29.00(-0.89%)
Jan 21, 2025 3257 3259 3229 3243 0 -1.76(-0.05%)
Jan 20, 2025 3256 3268 3238 3244 0 +2.56(+0.08%)
Jan 19, 2025 3227 3257 3220 3242 0 +0.00(+0.00%)
Jan 18, 2025 3227 3257 3220 3242 0 +0.00(+0.00%)
Jan 17, 2025 3227 3257 3220 3242 0 +5.79(+0.18%)
Jan 16, 2025 3239 3265 3217 3236 0 +8.91(+0.28%)
Jan 15, 2025 3235 3246 3222 3227 0 -13.82(-0.43%)
Jan 14, 2025 3165 3245 3159 3241 0 +80.18(+2.54%)
Jan 13, 2025 3149 3173 3141 3161 0 -7.76(-0.24%)
Jan 12, 2025 3212 3220 3169 3169 0 +0.00(+0.00%)
Jan 11, 2025 3212 3220 3169 3169 0 +0.00(+0.00%)
Jan 10, 2025 3212 3220 3169 3169 0 -42.87(-1.33%)
Jan 09, 2025 3221 3229 3206 3211 0 -18.78(-0.58%)
Jan 08, 2025 3219 3246 3176 3230 0 +0.53(+0.02%)
Jan 07, 2025 3203 3231 3190 3230 0 +22.72(+0.71%)
Jan 06, 2025 3210 3219 3185 3207 0 -4.51(-0.14%)
Jan 05, 2025 3267 3274 3206 3211 0 +0.00(+0.00%)
Jan 04, 2025 3267 3274 3206 3211 0 +0.00(+0.00%)
Jan 03, 2025 3267 3274 3206 3211 0 -51.13(-1.57%)
Jan 02, 2025 3348 3352 3242 3263 0 -89.20(-2.66%)
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.