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 17, 2025 10.21 10.21 10.21 10.21 138 -0.15(-1.45%)
Nov 14, 2025 10.36 10.36 10.36 10.36 304 +0.20(+1.94%)
Nov 13, 2025 10.30 10.30 10.16 10.16 460 -0.05(-0.47%)
Nov 12, 2025 10.21 10.41 10.21 10.21 328 +0.31(+3.13%)
Nov 11, 2025 9.900 9.900 9.900 9.900 3,953 -0.44(-4.26%)
Nov 10, 2025 10.34 10.50 10.34 10.34 312 -0.01(-0.10%)
Nov 07, 2025 9.367 10.35 9.367 10.35 432 +0.15(+1.47%)
Nov 06, 2025 9.148 10.20 9.148 10.20 508 +0.05(+0.49%)
Nov 05, 2025 9.310 10.15 9.310 10.15 704 -0.05(-0.49%)
Oct 29, 2025 10.20 210 +0.80(+8.57%)
Oct 28, 2025 9.395 9.395 9.395 9.395 2,150 +0.40(+4.51%)
Oct 27, 2025 8.990 8.990 8.990 8.990 739 -0.36(-3.85%)
Oct 23, 2025 9.350 27 +0.21(+2.30%)
Oct 22, 2025 9.031 9.140 8.750 9.140 41,706 -0.05(-0.60%)
Oct 21, 2025 9.453 9.453 9.195 9.195 906 -0.00(-0.05%)
Oct 20, 2025 9.200 9.200 9.200 9.200 927 +0.29(+3.25%)
Oct 17, 2025 8.900 8.910 8.900 8.910 895 -0.20(-2.20%)
Oct 16, 2025 8.940 9.110 8.940 9.110 1,244 -0.08(-0.87%)
Oct 15, 2025 9.365 9.365 9.190 9.190 2,458 +0.25(+2.80%)
Oct 07, 2025 8.940 303 +0.15(+1.67%)
Oct 06, 2025 8.793 8.793 8.540 8.793 1,301 -0.01(-0.08%)
Oct 03, 2025 8.800 8.800 8.800 8.800 129 +0.00(+0.00%)
Oct 01, 2025 8.800 2 -0.09(-1.01%)
Sep 30, 2025 8.890 8.890 8.890 8.890 183 +0.11(+1.25%)
Sep 26, 2025 8.780 85 -0.22(-2.44%)
Sep 25, 2025 9.000 9.000 8.160 9.000 427 +0.00(+0.00%)
Sep 24, 2025 9.000 9.000 9.000 9.000 1,005 -0.02(-0.21%)
Sep 19, 2025 9.019 20 -0.72(-7.41%)
Sep 18, 2025 9.740 9.740 9.740 9.740 313 +0.99(+11.31%)
Sep 16, 2025 8.750 68 -0.42(-4.58%)
Sep 05, 2025 9.170 69 +0.11(+1.26%)
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 Privacy Policy and Terms Of Service.


 

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.