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 (%)
Oct 03, 2025 0.6925 0.6925 0.6662 0.6761 898,930 +0.00(+0.69%)
Oct 02, 2025 0.6970 0.7013 0.6581 0.6715 1,786,461 -0.03(-3.70%)
Oct 01, 2025 0.6810 0.7292 0.6810 0.6973 2,471,293 -0.03(-3.69%)
Sep 30, 2025 0.7308 0.7308 0.6948 0.7240 1,627,498 +0.00(+0.24%)
Sep 29, 2025 0.7400 0.7774 0.7080 0.7223 1,368,157 -0.01(-1.35%)
Sep 26, 2025 0.6980 0.7520 0.6980 0.7322 1,015,729 +0.02(+3.13%)
Sep 25, 2025 0.7165 0.7292 0.6980 0.7100 940,146 -0.01(-0.91%)
Sep 24, 2025 0.7400 0.7441 0.7070 0.7165 661,601 -0.02(-3.31%)
Sep 23, 2025 0.7400 0.7650 0.7273 0.7410 929,110 -0.00(-0.46%)
Sep 22, 2025 0.7400 0.7765 0.7400 0.7444 1,140,980 -0.00(-0.20%)
Sep 19, 2025 0.7240 0.7530 0.7150 0.7459 682,855 +0.04(+5.29%)
Sep 18, 2025 0.7025 0.7200 0.6970 0.7084 538,754 +0.00(+0.30%)
Sep 17, 2025 0.7285 0.7285 0.6980 0.7063 1,270,665 -0.02(-2.44%)
Sep 16, 2025 0.7560 0.7560 0.7050 0.7240 1,836,584 -0.03(-4.28%)
Sep 15, 2025 0.7800 0.8000 0.7560 0.7564 929,809 -0.04(-4.84%)
Sep 12, 2025 0.8327 0.8453 0.7680 0.7949 811,961 -0.02(-2.47%)
Sep 11, 2025 0.8000 0.8500 0.7716 0.8150 1,030,449 +0.03(+3.41%)
Sep 10, 2025 0.7576 0.8046 0.7401 0.7881 817,850 +0.04(+6.04%)
Sep 09, 2025 0.7650 0.7858 0.7315 0.7432 918,331 -0.01(-1.75%)
Sep 08, 2025 0.7558 0.7800 0.7299 0.7564 730,269 +0.03(+3.62%)
Sep 05, 2025 0.7183 0.7330 0.7096 0.7300 591,875 +0.02(+3.44%)
Sep 04, 2025 0.7290 0.7290 0.6570 0.7057 806,968 +0.00(+0.63%)
Sep 03, 2025 0.7100 0.7210 0.7000 0.7013 887,224 -0.01(-1.02%)
Sep 02, 2025 0.6901 0.7210 0.6888 0.7085 1,388,621 +0.00(+0.13%)
Aug 29, 2025 0.6962 0.7155 0.6761 0.7076 748,815 +0.04(+5.38%)
Aug 28, 2025 0.6965 0.6980 0.6650 0.6715 748,945 -0.00(-0.52%)
Aug 27, 2025 0.6800 0.6853 0.6587 0.6750 344,289 +0.00(+0.46%)
Aug 26, 2025 0.6607 0.6734 0.6535 0.6719 499,693 +0.02(+3.31%)
Aug 25, 2025 0.6881 0.6881 0.6470 0.6504 591,901 -0.02(-3.07%)
Aug 22, 2025 0.6420 0.6761 0.6400 0.6710 893,252 +0.03(+5.22%)
Aug 21, 2025 0.6119 0.6423 0.6053 0.6377 506,892 +0.02(+2.85%)
Aug 20, 2025 0.6046 0.6301 0.6037 0.6200 319,451 +0.02(+2.67%)
Aug 19, 2025 0.6164 0.6230 0.5964 0.6039 358,420 -0.02(-2.78%)
Aug 18, 2025 0.6300 0.6300 0.6000 0.6212 1,095,207 -0.01(-0.88%)
Aug 15, 2025 0.6197 0.6354 0.6197 0.6267 708,921 -0.00(-0.60%)
Aug 14, 2025 0.6451 0.6458 0.6220 0.6305 346,333 -0.01(-2.25%)
Aug 13, 2025 0.6670 0.6691 0.6450 0.6450 432,350 -0.01(-2.12%)
Aug 12, 2025 0.6650 0.6700 0.6400 0.6590 557,126 +0.01(+2.23%)
Aug 11, 2025 0.6509 0.6567 0.6221 0.6446 265,782 -0.01(-1.00%)
Aug 08, 2025 0.6400 0.6595 0.6314 0.6511 540,388 +0.01(+0.95%)
Aug 07, 2025 0.6940 0.6940 0.6302 0.6450 497,089 -0.01(-1.39%)
Aug 06, 2025 0.6500 0.6645 0.6260 0.6541 1,031,108 +0.02(+3.48%)
Aug 05, 2025 0.5925 0.6329 0.5925 0.6321 718,406 +0.03(+5.61%)
Aug 04, 2025 0.6024 0.6100 0.5952 0.5985 513,295 +0.01(+2.05%)
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.