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 0.6499 0.6711 0.6348 0.6550 91,322 +0.02(+2.34%)
Oct 02, 2025 0.6400 0.6400 0.6200 0.6400 58,324 -0.01(-1.52%)
Oct 01, 2025 0.6410 0.6499 0.6400 0.6499 9,025 +0.00(+0.00%)
Sep 30, 2025 0.6421 0.6499 0.6300 0.6499 48,400 +0.01(+1.71%)
Sep 29, 2025 0.6498 0.6507 0.6380 0.6390 41,812 +0.01(+1.41%)
Sep 26, 2025 0.6508 0.6508 0.6125 0.6301 31,620 +0.00(+0.14%)
Sep 25, 2025 0.6585 0.6585 0.6292 0.6292 13,003 -0.03(-4.22%)
Sep 24, 2025 0.6590 0.6736 0.6374 0.6569 28,956 -0.01(-1.05%)
Sep 23, 2025 0.6296 0.6839 0.6296 0.6639 43,133 +0.01(+1.31%)
Sep 22, 2025 0.6863 0.6945 0.6501 0.6553 43,623 -0.01(-2.19%)
Sep 19, 2025 0.6627 0.6805 0.6617 0.6700 16,500 +0.02(+2.81%)
Sep 18, 2025 0.6600 0.6700 0.6380 0.6517 13,344 -0.02(-3.02%)
Sep 17, 2025 0.6720 0.6720 0.6720 0.6720 200 -0.01(-1.00%)
Sep 16, 2025 0.6700 0.6933 0.6384 0.6788 46,856 -0.02(-2.43%)
Sep 15, 2025 0.7011 0.7156 0.6791 0.6957 22,080 -0.01(-2.01%)
Sep 12, 2025 0.6899 0.7100 0.6747 0.7100 17,275 +0.03(+4.64%)
Sep 11, 2025 0.6438 0.6864 0.6421 0.6785 42,176 +0.04(+5.54%)
Sep 10, 2025 0.6000 0.6437 0.6000 0.6429 44,602 +0.04(+7.15%)
Sep 09, 2025 0.6200 0.6200 0.6000 0.6000 18,700 -0.02(-3.23%)
Sep 08, 2025 0.6200 0.6200 0.6157 0.6200 12,000 +0.01(+1.16%)
Sep 05, 2025 0.5959 0.6129 0.5959 0.6129 20,386 +0.00(+0.74%)
Sep 04, 2025 0.6220 0.6300 0.5993 0.6084 71,594 -0.03(-5.10%)
Sep 03, 2025 0.6436 0.6436 0.6291 0.6411 41,000 -0.01(-1.16%)
Sep 02, 2025 0.6530 0.6615 0.6300 0.6486 31,564 -0.01(-2.01%)
Aug 29, 2025 0.6550 0.6800 0.6550 0.6619 17,857 -0.01(-1.21%)
Aug 28, 2025 0.6301 0.6778 0.6301 0.6700 76,485 +0.03(+4.54%)
Aug 27, 2025 0.6600 0.6600 0.5600 0.6409 126,202 -0.03(-4.46%)
Aug 26, 2025 0.6718 0.6740 0.6630 0.6708 13,149 +0.00(+0.72%)
Aug 25, 2025 0.6500 0.6870 0.6500 0.6660 50,306 -0.01(-2.19%)
Aug 22, 2025 0.6959 0.6959 0.6800 0.6809 6,313 -0.01(-1.76%)
Aug 21, 2025 0.6800 0.6953 0.6800 0.6931 20,050 -0.01(-0.99%)
Aug 20, 2025 0.7036 0.7044 0.6948 0.7000 12,247 +0.00(+0.00%)
Aug 19, 2025 0.7106 0.7106 0.7000 0.7000 32,504 -0.01(-1.07%)
Aug 18, 2025 0.7100 0.7110 0.7000 0.7076 80,705 +0.00(+0.37%)
Aug 15, 2025 0.7153 0.7153 0.7048 0.7050 22,343 -0.00(-0.55%)
Aug 14, 2025 0.7028 0.7150 0.7028 0.7089 39,632 +0.01(+2.00%)
Aug 13, 2025 0.6900 0.7094 0.6900 0.6950 37,491 -0.01(-1.01%)
Aug 12, 2025 0.7250 0.7250 0.7021 0.7021 38,833 -0.01(-1.67%)
Aug 11, 2025 0.7184 0.7258 0.6999 0.7140 46,501 -0.01(-1.35%)
Aug 08, 2025 0.7200 0.7300 0.7057 0.7238 6,936 -0.01(-0.85%)
Aug 07, 2025 0.7325 0.7380 0.7255 0.7300 14,000 +0.01(+0.75%)
Aug 06, 2025 0.7270 0.7330 0.7162 0.7246 12,329 -0.01(-1.72%)
Aug 05, 2025 0.7612 0.8400 0.7289 0.7373 7,600 +0.01(+1.00%)
Aug 04, 2025 0.7260 0.7300 0.7260 0.7300 7,001 -0.01(-0.88%)
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.