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 21987 22074 21896 21968 0 +0.00(+0.00%)
Mar 14, 2025 21987 22074 21896 21968 0 +6.40(+0.03%)
Mar 13, 2025 21962 0 -316.70(-1.42%)
Mar 12, 2025 22171 22392 22154 22278 0 +207.30(+0.94%)
Mar 11, 2025 22126 22140 21770 22071 0 -388.10(-1.73%)
Mar 10, 2025 22549 22641 22408 22459 0 -116.90(-0.52%)
Mar 09, 2025 22576 0 +0.00(+0.00%)
Mar 08, 2025 22696 22747 22542 22576 0 +0.00(+0.00%)
Mar 07, 2025 22696 22747 22542 22576 0 -139.30(-0.61%)
Mar 06, 2025 22930 22980 22715 22715 0 -156.50(-0.68%)
Mar 05, 2025 22779 22948 22757 22872 0 +275.00(+1.22%)
Mar 04, 2025 22509 22701 22360 22597 0 -159.30(-0.70%)
Mar 03, 2025 22734 22775 22611 22756 0 -297.00(-1.29%)
Mar 02, 2025 23446 23488 23053 23053 0 +0.00(+0.00%)
Mar 01, 2025 23446 23488 23053 23053 0 +0.00(+0.00%)
Feb 28, 2025 23446 23488 23053 23053 0 +0.00(+0.00%)
Feb 27, 2025 23446 23488 23053 23053 0 -349.40(-1.49%)
Feb 26, 2025 23222 23431 23156 23403 0 +116.90(+0.50%)
Feb 25, 2025 23376 23376 23210 23286 0 -279.60(-1.19%)
Feb 24, 2025 23574 23605 23461 23565 0 -164.90(-0.69%)
Feb 23, 2025 23526 23733 23488 23730 0 +0.00(+0.00%)
Feb 22, 2025 23526 23733 23488 23730 0 +0.00(+0.00%)
Feb 21, 2025 23526 23733 23488 23730 0 +242.70(+1.03%)
Feb 20, 2025 23531 23577 23401 23488 0 -116.60(-0.49%)
Feb 19, 2025 23589 23684 23551 23604 0 -62.00(-0.26%)
Feb 18, 2025 23550 23666 23454 23666 0 +160.80(+0.68%)
Feb 17, 2025 23258 23511 23243 23505 0 +352.70(+1.52%)
Feb 16, 2025 23198 23276 23143 23153 0 +0.00(+0.00%)
Feb 15, 2025 23198 23276 23143 23153 0 +0.00(+0.00%)
Feb 14, 2025 23198 23276 23143 23153 0 -246.80(-1.05%)
Feb 13, 2025 23263 23413 23206 23399 0 +109.60(+0.47%)
Feb 12, 2025 23449 23529 23290 23290 0 -94.30(-0.40%)
Feb 11, 2025 23322 23486 23290 23384 0 +132.00(+0.57%)
Feb 10, 2025 23252 0 -226.20(-0.96%)
Feb 09, 2025 23290 23478 23254 23478 0 +0.00(+0.00%)
Feb 08, 2025 23290 23478 23254 23478 0 +0.00(+0.00%)
Feb 07, 2025 23290 23478 23254 23478 0 +161.70(+0.69%)
Feb 06, 2025 23226 23348 23217 23317 0 +155.00(+0.67%)
Feb 05, 2025 22916 23249 22916 23162 0 +367.60(+1.61%)
Feb 04, 2025 22836 22934 22721 22794 0 +99.30(+0.44%)
Feb 03, 2025 22797 22797 22502 22695 0 -830.70(-3.53%)
Feb 02, 2025 23473 23642 23473 23525 0 +0.00(+0.00%)
Feb 01, 2025 23473 23642 23473 23525 0 +0.00(+0.00%)
Jan 31, 2025 23473 23642 23473 23525 0 +0.00(+0.00%)
Jan 30, 2025 23473 23642 23473 23525 0 +0.00(+0.00%)
Jan 29, 2025 23473 23642 23473 23525 0 +0.00(+0.00%)
Jan 28, 2025 23473 23642 23473 23525 0 +0.00(+0.00%)
Jan 27, 2025 23473 23642 23473 23525 0 +0.00(+0.00%)
Jan 26, 2025 23473 23642 23473 23525 0 +0.00(+0.00%)
Jan 25, 2025 23473 23642 23473 23525 0 +0.00(+0.00%)
Jan 24, 2025 23473 23642 23473 23525 0 +0.00(+0.00%)
Jan 23, 2025 23473 23642 23473 23525 0 +0.00(+0.00%)
Jan 22, 2025 23473 23642 23473 23525 0 +225.40(+0.97%)
Jan 21, 2025 23266 23378 23174 23300 0 +33.20(+0.14%)
Jan 20, 2025 23204 23347 23176 23267 0 +118.70(+0.51%)
Jan 19, 2025 23190 23210 22906 23148 0 +0.00(+0.00%)
Jan 18, 2025 23190 23210 22906 23148 0 +0.00(+0.00%)
Jan 17, 2025 23190 23210 22906 23148 0 +123.00(+0.53%)
Jan 16, 2025 22818 23148 22818 23025 0 +510.50(+2.27%)
Jan 15, 2025 22758 22777 22510 22515 0 -282.90(-1.24%)
Jan 14, 2025 22574 22798 22543 22798 0 +309.20(+1.37%)
Jan 13, 2025 23070 23070 22458 22488 0 -523.60(-2.28%)
Jan 12, 2025 23068 23202 22990 23012 0 +0.00(+0.00%)
Jan 11, 2025 23068 23202 22990 23012 0 +0.00(+0.00%)
Jan 10, 2025 23068 23202 22990 23012 0 -69.20(-0.30%)
Jan 09, 2025 23407 23464 23081 23081 0 -326.20(-1.39%)
Jan 08, 2025 23522 23671 23389 23407 0 -244.00(-1.03%)
Jan 07, 2025 23825 23944 23651 23651 0 +103.60(+0.44%)
Jan 06, 2025 23132 23553 23132 23548 0 +639.40(+2.79%)
Jan 05, 2025 23019 23092 22905 22908 0 +0.00(+0.00%)
Jan 04, 2025 23019 23092 22905 22908 0 +0.00(+0.00%)
Jan 03, 2025 23019 23092 22905 22908 0 +76.20(+0.33%)
Jan 02, 2025 22976 23038 22714 22832 0 -203.00(-0.88%)
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.