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 (%)
Jul 05, 2024 6.080 6.155 5.715 5.940 569,118 -0.16(-2.62%)
Jul 03, 2024 5.990 6.230 5.950 6.100 516,932 +0.15(+2.52%)
Jul 02, 2024 6.110 6.130 5.890 5.950 759,731 -0.16(-2.62%)
Jul 01, 2024 6.180 6.300 5.980 6.110 703,907 -0.02(-0.33%)
Jun 28, 2024 6.460 6.515 6.010 6.130 2,839,139 -0.31(-4.81%)
Jun 27, 2024 6.540 6.649 6.350 6.440 817,008 -0.10(-1.53%)
Jun 26, 2024 6.730 6.830 6.452 6.540 929,476 -0.26(-3.82%)
Jun 25, 2024 6.450 7.140 6.410 6.800 2,116,924 +0.29(+4.45%)
Jun 24, 2024 6.360 6.570 6.295 6.510 1,202,628 +0.11(+1.72%)
Jun 21, 2024 6.260 6.480 6.152 6.400 1,196,388 +0.13(+2.07%)
Jun 20, 2024 6.230 6.345 6.220 6.270 716,026 +0.04(+0.64%)
Jun 18, 2024 6.310 6.360 5.975 6.230 1,196,855 -0.10(-1.58%)
Jun 17, 2024 6.260 6.340 6.110 6.330 785,627 +0.04(+0.64%)
Jun 14, 2024 6.180 6.490 6.090 6.290 1,348,948 +0.14(+2.28%)
Jun 13, 2024 6.000 6.175 5.903 6.150 765,436 +0.19(+3.19%)
Jun 12, 2024 6.140 6.220 5.915 5.960 1,068,249 -0.07(-1.16%)
Jun 11, 2024 6.110 6.150 5.871 6.030 728,431 -0.13(-2.11%)
Jun 10, 2024 6.000 6.210 5.910 6.160 882,897 +0.14(+2.33%)
Jun 07, 2024 6.050 6.230 6.000 6.020 613,323 -0.13(-2.11%)
Jun 06, 2024 6.070 6.200 5.970 6.150 721,281 +0.02(+0.33%)
Jun 05, 2024 5.710 6.150 5.650 6.130 934,893 +0.45(+7.92%)
Jun 04, 2024 5.690 5.730 5.575 5.680 468,734 -0.06(-1.05%)
Jun 03, 2024 5.850 5.875 5.650 5.740 558,491 -0.06(-1.03%)
May 31, 2024 6.070 6.070 5.730 5.800 805,202 -0.24(-3.97%)
May 30, 2024 6.230 6.270 6.040 6.040 818,754 -0.23(-3.67%)
May 29, 2024 5.920 6.300 5.890 6.270 1,474,962 +0.21(+3.47%)
May 28, 2024 5.790 6.135 5.760 6.060 1,288,109 +0.35(+6.13%)
May 24, 2024 5.680 5.730 5.630 5.710 361,324 +0.03(+0.53%)
May 23, 2024 5.690 5.790 5.602 5.680 426,311 -0.03(-0.53%)
May 22, 2024 5.520 5.730 5.440 5.710 819,337 +0.16(+2.88%)
May 21, 2024 5.660 5.670 5.510 5.550 492,984 -0.15(-2.63%)
May 20, 2024 5.770 5.890 5.665 5.700 839,641 -0.09(-1.55%)
May 17, 2024 5.830 5.860 5.620 5.790 809,951 -0.03(-0.52%)
May 16, 2024 5.520 5.920 5.450 5.820 1,300,862 +0.26(+4.68%)
May 15, 2024 5.170 5.610 5.050 5.560 2,087,487 +0.51(+10.10%)
May 14, 2024 5.080 5.295 5.000 5.050 1,025,211 +0.01(+0.20%)
May 13, 2024 4.980 5.050 4.830 5.040 841,411 +0.10(+2.02%)
May 10, 2024 5.620 5.840 4.890 4.940 2,110,862 -0.65(-11.63%)
May 09, 2024 4.790 5.600 4.660 5.590 4,935,557 +1.33(+31.22%)
May 08, 2024 4.140 4.350 3.980 4.260 1,484,326 +0.09(+2.16%)
May 07, 2024 4.030 4.195 4.030 4.170 562,097 +0.15(+3.73%)
May 06, 2024 3.880 4.020 3.840 4.020 542,278 +0.17(+4.42%)
May 03, 2024 3.780 3.910 3.770 3.850 481,293 +0.15(+4.05%)
May 02, 2024 3.790 3.830 3.670 3.700 508,302 -0.03(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.