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 (%)
Aug 01, 2025 1.472 1.490 1.472 1.481 10,434 +0.06(+4.00%)
Jul 31, 2025 1.400 1.450 1.400 1.424 9,900 +0.03(+2.45%)
Jul 30, 2025 1.480 1.484 1.390 1.390 46,374 -0.07(-4.92%)
Jul 29, 2025 1.460 1.484 1.445 1.462 31,140 -0.01(-0.68%)
Jul 28, 2025 1.510 1.510 1.430 1.472 45,365 -0.04(-2.52%)
Jul 25, 2025 1.510 1.520 1.478 1.510 22,632 -0.01(-0.66%)
Jul 24, 2025 1.500 1.520 1.442 1.520 109,384 -0.01(-0.65%)
Jul 23, 2025 1.580 1.580 1.515 1.530 51,871 -0.02(-1.29%)
Jul 22, 2025 1.640 1.640 1.550 1.550 38,631 -0.09(-5.48%)
Jul 21, 2025 1.595 1.650 1.578 1.640 57,155 +0.09(+5.81%)
Jul 18, 2025 1.550 1.600 1.540 1.550 94,564 +0.01(+0.64%)
Jul 17, 2025 1.750 1.750 1.532 1.540 50,650 -0.10(-6.10%)
Jul 16, 2025 1.460 1.690 1.418 1.640 210,766 +0.21(+14.77%)
Jul 15, 2025 1.423 1.440 1.370 1.429 47,325 +0.01(+0.35%)
Jul 14, 2025 1.433 1.440 1.410 1.424 25,478 -0.00(-0.07%)
Jul 11, 2025 1.420 1.430 1.400 1.425 15,500 +0.01(+0.85%)
Jul 10, 2025 1.445 1.460 1.400 1.413 41,983 -0.00(-0.21%)
Jul 09, 2025 1.410 1.430 1.390 1.416 85,451 +0.01(+0.43%)
Jul 08, 2025 1.470 1.483 1.410 1.410 48,369 -0.06(-4.08%)
Jul 07, 2025 1.440 1.470 1.412 1.470 29,436 +0.02(+1.65%)
Jul 03, 2025 1.444 1.470 1.420 1.446 5,490 -0.05(-3.60%)
Jul 02, 2025 1.437 1.524 1.410 1.500 21,476 +0.11(+7.91%)
Jul 01, 2025 1.435 1.440 1.350 1.390 20,383 -0.02(-1.07%)
Jun 30, 2025 1.390 1.420 1.340 1.405 48,982 +0.05(+3.64%)
Jun 27, 2025 1.346 1.360 1.292 1.356 53,041 -0.04(-3.16%)
Jun 26, 2025 1.450 1.480 1.390 1.400 48,443 +0.00(+0.00%)
Jun 25, 2025 1.330 1.460 1.315 1.400 52,087 +0.07(+5.26%)
Jun 24, 2025 1.310 1.350 1.290 1.330 31,954 +0.03(+2.31%)
Jun 23, 2025 1.268 1.300 1.250 1.300 31,794 +0.05(+4.00%)
Jun 20, 2025 1.280 1.290 1.250 1.250 98,085 -0.02(-1.57%)
Jun 18, 2025 1.290 1.290 1.255 1.270 32,490 -0.02(-1.54%)
Jun 17, 2025 1.280 1.290 1.258 1.290 46,680 +0.01(+0.88%)
Jun 16, 2025 1.255 1.290 1.232 1.279 26,694 +0.06(+4.81%)
Jun 13, 2025 1.230 1.260 1.220 1.220 24,422 -0.01(-0.81%)
Jun 12, 2025 1.230 1.230 1.210 1.230 15,180 +0.03(+2.51%)
Jun 11, 2025 1.300 1.300 1.180 1.200 15,575 -0.04(-3.23%)
Jun 10, 2025 1.240 1.250 1.230 1.240 4,450 +0.01(+0.81%)
Jun 09, 2025 1.230 1.234 1.180 1.230 27,833 +0.00(+0.01%)
Jun 06, 2025 1.300 1.300 1.220 1.230 14,132 +0.01(+0.81%)
Jun 05, 2025 1.200 1.230 1.200 1.220 11,183 +0.01(+1.24%)
Jun 04, 2025 1.170 1.210 1.170 1.205 46,000 +0.00(+0.25%)
Jun 03, 2025 1.220 1.240 1.190 1.202 66,675 -0.03(-2.28%)
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 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.