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 01, 2025 8.585 8.590 8.460 8.470 243,393 -0.14(-1.58%)
Sep 30, 2025 8.630 8.630 8.360 8.606 393,372 +0.16(+1.85%)
Sep 29, 2025 8.370 8.540 8.370 8.450 364,264 +0.08(+0.96%)
Sep 26, 2025 8.303 8.500 8.250 8.370 214,272 +0.10(+1.21%)
Sep 25, 2025 8.390 8.410 8.227 8.270 310,155 -0.30(-3.50%)
Sep 24, 2025 8.500 8.620 8.447 8.570 129,017 +0.01(+0.12%)
Sep 23, 2025 8.720 8.720 8.536 8.560 159,795 -0.14(-1.65%)
Sep 22, 2025 8.710 8.749 8.650 8.704 239,820 +0.00(+0.05%)
Sep 19, 2025 8.785 8.800 8.650 8.700 334,342 -0.09(-1.02%)
Sep 18, 2025 8.805 8.820 8.750 8.790 199,182 -0.17(-1.90%)
Sep 17, 2025 9.057 9.117 8.950 8.960 98,564 -0.26(-2.82%)
Sep 16, 2025 9.383 9.383 9.210 9.220 98,102 -0.05(-0.54%)
Sep 15, 2025 9.510 9.510 9.200 9.270 1,083,315 -0.24(-2.52%)
Sep 12, 2025 9.467 9.580 9.460 9.510 131,808 -0.02(-0.21%)
Sep 11, 2025 9.453 9.620 9.453 9.530 112,317 -0.04(-0.42%)
Sep 10, 2025 9.463 9.580 9.400 9.570 42,039 -0.04(-0.42%)
Sep 09, 2025 9.690 9.710 9.570 9.610 81,686 -0.15(-1.56%)
Sep 08, 2025 9.665 9.790 9.665 9.762 198,022 +0.12(+1.27%)
Sep 05, 2025 9.712 9.780 9.547 9.640 78,051 +0.18(+1.90%)
Sep 04, 2025 9.520 9.535 9.413 9.460 99,782 -0.08(-0.84%)
Sep 03, 2025 9.562 9.580 9.480 9.540 134,183 -0.11(-1.14%)
Sep 02, 2025 9.732 9.750 9.570 9.650 192,079 -0.15(-1.53%)
Aug 29, 2025 9.808 9.850 9.750 9.800 71,036 -0.04(-0.41%)
Aug 28, 2025 9.893 9.893 9.700 9.840 100,491 +0.18(+1.86%)
Aug 27, 2025 9.658 9.720 9.590 9.660 82,217 -0.08(-0.82%)
Aug 26, 2025 9.890 9.890 9.710 9.740 89,855 +0.03(+0.31%)
Aug 25, 2025 9.912 9.935 9.710 9.710 85,184 -0.22(-2.22%)
Aug 22, 2025 9.925 10.03 9.883 9.930 116,736 +0.12(+1.22%)
Aug 21, 2025 9.814 9.910 9.754 9.810 112,328 -0.31(-3.06%)
Aug 20, 2025 9.850 10.13 9.783 10.12 165,113 +0.29(+2.95%)
Aug 19, 2025 9.860 9.920 9.750 9.830 123,423 +0.13(+1.34%)
Aug 18, 2025 9.640 9.720 9.620 9.700 163,721 +0.12(+1.25%)
Aug 15, 2025 9.716 9.750 9.500 9.580 97,346 +0.00(+0.00%)
Aug 14, 2025 9.607 9.630 9.420 9.580 100,233 -0.07(-0.73%)
Aug 13, 2025 9.598 9.680 9.450 9.650 141,168 +0.02(+0.21%)
Aug 12, 2025 9.560 9.660 9.410 9.630 110,674 +0.10(+1.05%)
Aug 11, 2025 9.549 9.650 9.411 9.530 205,894 -0.09(-0.94%)
Aug 08, 2025 9.585 9.650 9.480 9.620 122,215 -0.02(-0.21%)
Aug 07, 2025 9.715 9.715 9.450 9.640 161,957 +0.06(+0.65%)
Aug 06, 2025 9.600 9.620 9.477 9.578 64,427 +0.01(+0.08%)
Aug 05, 2025 9.590 9.690 9.500 9.570 136,114 -0.01(-0.10%)
Aug 04, 2025 9.650 9.650 9.488 9.580 207,289 +0.08(+0.84%)
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.