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 29, 2018 7.210 7.210 7.210 0 +0.65(+9.91%)
Mar 28, 2018 6.660 6.760 6.450 6.560 1,179,221 -0.14(-2.09%)
Mar 27, 2018 6.830 6.980 6.670 6.700 1,403,788 -0.08(-1.18%)
Mar 26, 2018 7.260 7.500 6.620 6.780 1,426,881 -0.40(-5.57%)
Mar 23, 2018 7.090 7.550 7.000 7.180 1,608,987 +0.29(+4.21%)
Mar 22, 2018 7.220 7.400 6.810 6.890 1,814,258 -0.05(-0.72%)
Mar 21, 2018 6.930 7.029 6.550 6.940 3,238,428 -0.03(-0.43%)
Mar 20, 2018 7.260 7.340 6.920 6.970 1,596,960 -0.22(-3.06%)
Mar 19, 2018 7.300 7.340 7.070 7.190 2,093,841 -0.21(-2.84%)
Mar 16, 2018 7.560 7.570 7.050 7.400 2,886,926 -0.09(-1.20%)
Mar 15, 2018 8.150 8.200 7.470 7.490 1,486,577 -0.61(-7.53%)
Mar 14, 2018 8.090 8.180 8.090 8.100 891,769 +0.00(+0.00%)
Mar 13, 2018 8.470 8.525 8.090 8.100 1,677,854 -0.41(-4.82%)
Mar 12, 2018 8.150 8.580 8.109 8.510 1,521,016 +0.44(+5.45%)
Mar 09, 2018 8.750 8.860 8.040 8.070 1,830,629 -0.48(-5.61%)
Mar 08, 2018 8.420 8.600 8.290 8.550 752,236 +0.13(+1.54%)
Mar 07, 2018 8.470 8.630 8.310 8.420 749,561 -0.09(-1.06%)
Mar 06, 2018 8.630 8.730 8.370 8.510 700,586 -0.10(-1.16%)
Mar 05, 2018 8.600 8.680 8.350 8.610 902,957 +0.03(+0.35%)
Mar 02, 2018 8.410 8.600 8.200 8.580 897,319 +0.06(+0.70%)
Mar 01, 2018 8.710 9.000 8.470 8.520 1,014,083 -0.21(-2.41%)
Feb 28, 2018 8.960 9.040 8.600 8.730 1,067,245 -0.22(-2.46%)
Feb 27, 2018 9.500 9.550 8.940 8.950 1,159,943 -0.24(-2.61%)
Feb 26, 2018 8.980 9.260 8.900 9.190 858,597 +0.30(+3.37%)
Feb 23, 2018 9.120 9.270 8.810 8.890 2,703,030 -0.20(-2.20%)
Feb 22, 2018 9.080 9.090 1,087,495 -0.21(-2.26%)
Feb 21, 2018 9.980 9.980 9.300 9.300 1,114,337 -0.67(-6.72%)
Feb 20, 2018 10.00 10.14 9.940 9.970 714,242 -0.02(-0.20%)
Feb 16, 2018 9.990 9.990 9.990 0 -0.23(-2.25%)
Feb 15, 2018 10.15 10.23 9.970 10.22 897,515 +0.14(+1.39%)
Feb 14, 2018 9.930 10.10 9.800 10.08 1,030,417 +0.08(+0.80%)
Feb 13, 2018 10.15 10.27 9.930 10.00 608,919 -0.17(-1.67%)
Feb 12, 2018 10.24 10.44 10.00 10.17 848,106 +0.05(+0.49%)
Feb 09, 2018 10.20 10.22 9.720 10.12 1,458,909 +0.01(+0.10%)
Feb 08, 2018 10.80 10.89 10.10 10.11 929,138 -0.61(-5.69%)
Feb 07, 2018 10.57 10.85 10.26 10.72 630,630 +0.09(+0.85%)
Feb 06, 2018 10.20 10.81 10.03 10.63 982,956 +0.14(+1.33%)
Feb 05, 2018 11.08 11.14 10.40 10.49 1,240,945 -0.70(-6.26%)
Feb 02, 2018 11.42 11.42 11.01 11.19 814,334 -0.37(-3.20%)
Feb 01, 2018 11.36 11.85 11.25 11.56 679,495 +0.21(+1.85%)
Jan 31, 2018 11.40 11.50 11.28 11.35 725,691 -0.07(-0.61%)
Jan 30, 2018 11.39 11.54 11.35 11.42 866,064 -0.03(-0.26%)
Jan 29, 2018 11.58 11.65 11.29 11.45 729,032 -0.27(-2.30%)
Jan 26, 2018 11.75 11.85 11.53 11.72 402,407 +0.07(+0.60%)
Jan 25, 2018 11.70 11.92 11.50 11.65 526,385 +0.04(+0.34%)
Jan 24, 2018 11.52 11.75 11.43 11.61 579,586 +0.06(+0.52%)
Jan 23, 2018 11.89 11.90 11.31 11.55 1,146,083 -0.21(-1.79%)
Jan 22, 2018 11.35 11.83 11.20 11.76 994,846 +0.30(+2.62%)
Jan 19, 2018 11.69 11.79 11.22 11.46 951,649 -0.19(-1.63%)
Jan 18, 2018 11.95 12.21 11.40 11.65 2,137,600 -0.02(-0.17%)
Jan 17, 2018 11.06 11.73 10.85 11.67 1,300,414 +0.63(+5.71%)
Jan 16, 2018 11.40 11.48 10.92 11.04 1,885,490 -0.16(-1.43%)
Jan 12, 2018 11.20 11.20 11.20 0 -0.17(-1.50%)
Jan 11, 2018 11.39 12.00 11.24 11.37 1,976,575 +0.01(+0.09%)
Jan 10, 2018 11.45 11.36 930,686 +0.27(+2.43%)
Jan 09, 2018 11.30 11.46 11.02 11.09 832,382 -0.19(-1.68%)
Jan 08, 2018 11.31 11.65 11.00 11.28 2,397,712 +0.20(+1.81%)
Jan 05, 2018 10.29 11.16 10.06 11.08 3,863,009 +1.08(+10.80%)
Jan 04, 2018 10.05 10.13 9.860 10.00 1,705,158 -0.03(-0.30%)
Jan 03, 2018 10.00 10.15 9.960 10.03 1,101,248 +0.01(+0.10%)
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.