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 (%)
Nov 30, 2017 13.17 13.61 12.57 12.62 834,883 -0.55(-4.18%)
Nov 29, 2017 12.36 13.44 12.36 13.17 776,126 +0.81(+6.55%)
Nov 28, 2017 12.14 12.78 12.14 12.36 529,687 +0.22(+1.81%)
Nov 27, 2017 12.07 12.48 12.02 12.14 354,577 +0.07(+0.58%)
Nov 24, 2017 12.73 12.89 12.00 12.07 452,370 -0.59(-4.66%)
Nov 22, 2017 11.94 12.80 11.90 12.66 641,843 +0.75(+6.30%)
Nov 21, 2017 11.81 12.84 11.76 11.91 1,327,079 +0.01(+0.08%)
Nov 20, 2017 11.79 12.10 11.42 11.90 534,288 +0.17(+1.45%)
Nov 17, 2017 10.78 12.19 10.78 11.73 1,166,036 +1.09(+10.24%)
Nov 16, 2017 10.77 11.20 10.59 10.64 355,121 -0.19(-1.75%)
Nov 15, 2017 10.71 11.20 10.50 10.83 307,877 -0.05(-0.46%)
Nov 14, 2017 11.06 11.26 10.85 10.88 337,428 -0.21(-1.89%)
Nov 13, 2017 11.26 11.59 11.05 11.09 350,660 -0.23(-2.03%)
Nov 10, 2017 10.95 11.34 10.95 11.32 261,814 +0.29(+2.63%)
Nov 09, 2017 11.00 11.50 10.86 11.03 339,179 -0.10(-0.90%)
Nov 08, 2017 11.11 11.29 10.88 11.13 311,776 +0.05(+0.45%)
Nov 07, 2017 11.12 11.29 10.91 11.08 404,642 +0.03(+0.27%)
Nov 06, 2017 11.00 11.48 10.87 11.05 550,912 +0.05(+0.45%)
Nov 03, 2017 10.89 11.20 10.78 11.00 340,251 +0.19(+1.76%)
Nov 02, 2017 10.82 11.33 10.73 10.81 475,085 +0.04(+0.37%)
Nov 01, 2017 10.94 11.00 10.60 10.77 300,645 +0.00(+0.00%)
Oct 31, 2017 10.43 10.84 10.25 10.77 452,382 +0.41(+3.96%)
Oct 30, 2017 10.28 10.70 10.22 10.36 215,381 +0.04(+0.39%)
Oct 27, 2017 9.480 10.39 9.370 10.32 541,905 +0.84(+8.86%)
Oct 26, 2017 9.460 9.680 9.320 9.480 278,748 +0.05(+0.53%)
Oct 25, 2017 9.620 9.650 9.270 9.430 178,855 -0.24(-2.48%)
Oct 24, 2017 9.890 9.990 9.640 9.670 212,406 -0.18(-1.83%)
Oct 23, 2017 9.810 9.890 9.520 9.850 216,961 +0.06(+0.61%)
Oct 20, 2017 9.850 9.850 9.624 9.790 212,193 +0.02(+0.26%)
Oct 19, 2017 10.05 10.10 9.540 9.765 373,221 -0.33(-3.32%)
Oct 18, 2017 10.25 10.35 10.06 10.10 180,634 -0.18(-1.75%)
Oct 17, 2017 10.30 10.48 10.15 10.28 178,152 -0.02(-0.19%)
Oct 16, 2017 10.50 10.60 10.23 10.30 234,148 -0.02(-0.19%)
Oct 13, 2017 10.76 10.88 10.09 10.32 422,530 -0.33(-3.10%)
Oct 12, 2017 10.90 10.91 10.55 10.65 312,758 -0.29(-2.65%)
Oct 11, 2017 11.35 11.57 10.84 10.94 1,227,457 -0.26(-2.32%)
Oct 10, 2017 10.46 11.40 10.41 11.20 1,395,269 +0.75(+7.18%)
Oct 09, 2017 10.33 10.63 10.25 10.45 242,475 +0.21(+2.05%)
Oct 06, 2017 10.15 10.25 10.00 10.24 204,649 +0.07(+0.69%)
Oct 05, 2017 10.24 10.25 10.05 10.17 151,549 +0.10(+0.99%)
Oct 04, 2017 10.37 10.41 10.00 10.07 253,898 -0.23(-2.23%)
Oct 03, 2017 10.56 10.60 10.05 10.30 329,155 -0.24(-2.28%)
Oct 02, 2017 10.82 10.96 10.45 10.54 281,162 -0.14(-1.31%)
Sep 29, 2017 10.80 11.07 10.65 10.68 380,758 -0.19(-1.75%)
Sep 28, 2017 10.68 10.90 10.56 10.87 345,519 +0.18(+1.68%)
Sep 27, 2017 10.97 11.01 10.62 10.69 734,630 -0.18(-1.66%)
Sep 26, 2017 10.83 11.00 10.74 10.87 264,263 -0.01(-0.09%)
Sep 25, 2017 10.95 11.06 10.68 10.88 252,608 +0.04(+0.37%)
Sep 22, 2017 10.82 11.14 10.79 10.84 287,286 -0.04(-0.37%)
Sep 21, 2017 10.76 10.91 10.66 10.88 295,833 +0.11(+1.02%)
Sep 20, 2017 10.86 11.04 10.62 10.77 499,819 -0.15(-1.37%)
Sep 19, 2017 10.81 11.01 10.62 10.92 461,357 +0.15(+1.39%)
Sep 18, 2017 10.49 10.81 10.37 10.77 451,272 +0.27(+2.57%)
Sep 15, 2017 10.88 10.94 10.42 10.50 1,588,315 -0.36(-3.31%)
Sep 14, 2017 10.83 11.24 10.75 10.86 661,263 +0.02(+0.18%)
Sep 13, 2017 10.67 10.92 10.61 10.84 468,304 +0.23(+2.17%)
Sep 12, 2017 10.66 11.09 10.53 10.61 492,034 -0.09(-0.84%)
Sep 11, 2017 10.19 10.76 10.01 10.70 441,132 +0.50(+4.90%)
Sep 08, 2017 10.21 11.16 9.965 10.20 749,071 -0.06(-0.58%)
Sep 07, 2017 10.59 10.59 9.810 10.26 589,121 -0.56(-5.18%)
Sep 06, 2017 9.520 10.85 9.470 10.82 841,295 +1.33(+14.01%)
Sep 05, 2017 9.210 9.505 9.190 9.490 448,575 +0.29(+3.15%)
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.