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 28, 2025 1.110 1.200 1.110 1.170 52,944 +0.04(+3.72%)
Oct 27, 2025 1.150 1.160 1.100 1.128 31,412 -0.04(-3.09%)
Oct 24, 2025 1.240 1.240 1.160 1.164 16,494 -0.01(-0.60%)
Oct 23, 2025 1.180 1.180 1.150 1.171 23,536 +0.00(+0.39%)
Oct 22, 2025 1.170 1.200 1.125 1.167 67,756 -0.01(-1.14%)
Oct 21, 2025 1.280 1.280 1.180 1.180 43,096 -0.10(-8.10%)
Oct 20, 2025 1.310 1.319 1.282 1.284 48,101 -0.01(-0.47%)
Oct 17, 2025 1.310 1.315 1.250 1.290 37,626 -0.04(-3.02%)
Oct 16, 2025 1.340 1.340 1.300 1.330 71,313 -0.01(-0.73%)
Oct 15, 2025 1.400 1.400 1.320 1.340 137,538 -0.01(-0.74%)
Oct 14, 2025 1.320 1.380 1.260 1.350 446,823 +0.06(+4.65%)
Oct 13, 2025 1.340 1.340 1.240 1.290 52,599 +0.09(+7.50%)
Oct 10, 2025 1.290 1.290 1.200 1.200 100,300 -0.07(-5.51%)
Oct 09, 2025 1.190 1.312 1.190 1.270 248,982 +0.02(+1.60%)
Oct 08, 2025 1.240 1.256 1.180 1.250 182,911 +0.09(+7.76%)
Oct 07, 2025 1.230 1.230 1.130 1.160 45,016 +0.04(+3.57%)
Oct 06, 2025 1.030 1.150 1.030 1.120 49,257 +0.06(+5.26%)
Oct 03, 2025 1.020 1.079 1.020 1.064 54,635 +0.06(+6.40%)
Oct 02, 2025 1.014 1.020 0.9860 1.000 18,873 +0.02(+2.25%)
Oct 01, 2025 0.9674 0.9783 0.9610 0.9780 9,436 +0.01(+0.95%)
Sep 30, 2025 0.9750 1.000 0.9606 0.9688 136,700 -0.01(-1.32%)
Sep 29, 2025 0.9716 0.9818 0.9230 0.9818 12,886 +0.02(+2.48%)
Sep 26, 2025 0.9560 0.9600 0.9500 0.9580 18,852 +0.00(+0.25%)
Sep 25, 2025 0.9230 0.9701 0.9230 0.9556 30,228 -0.01(-1.48%)
Sep 24, 2025 0.9800 0.9800 0.9588 0.9700 32,077 -0.00(-0.19%)
Sep 23, 2025 0.9423 0.9718 0.9420 0.9718 39,560 +0.03(+2.66%)
Sep 22, 2025 0.9525 0.9838 0.9421 0.9466 72,901 +0.02(+1.63%)
Sep 19, 2025 0.9240 0.9466 0.9220 0.9314 26,671 -0.00(-0.01%)
Sep 18, 2025 0.9340 0.9550 0.9210 0.9315 47,415 -0.03(-2.97%)
Sep 17, 2025 1.020 1.023 0.9414 0.9600 20,569 -0.01(-0.72%)
Sep 16, 2025 0.9420 0.9870 0.9420 0.9670 94,641 +0.04(+3.98%)
Sep 15, 2025 0.9118 0.9400 0.9000 0.9300 38,378 +0.01(+1.31%)
Sep 12, 2025 0.9365 0.9365 0.9074 0.9180 13,579 -0.02(-1.82%)
Sep 11, 2025 0.9425 0.9500 0.9304 0.9350 14,697 -0.02(-2.34%)
Sep 10, 2025 0.9900 0.9900 0.9070 0.9574 15,957 -0.00(-0.27%)
Sep 09, 2025 0.9160 0.9800 0.9160 0.9600 34,747 -0.02(-2.34%)
Sep 08, 2025 0.9632 0.9900 0.9632 0.9830 12,187 +0.00(+0.31%)
Sep 05, 2025 0.9760 0.9920 0.9659 0.9800 13,490 +0.01(+0.51%)
Sep 04, 2025 0.9942 0.9942 0.9740 0.9750 10,373 +0.04(+4.17%)
Sep 03, 2025 0.9560 0.9560 0.9360 0.9360 11,496 +0.03(+3.40%)
Sep 02, 2025 0.8070 0.9129 0.8070 0.9052 55,274 +0.07(+7.76%)
Aug 29, 2025 0.8584 0.8768 0.8400 0.8400 19,444 -0.04(-4.89%)
Aug 28, 2025 0.7950 0.8930 0.7950 0.8832 20,140 +0.03(+2.99%)
Aug 27, 2025 0.9310 0.9310 0.8507 0.8576 28,568 -0.02(-2.55%)
Aug 26, 2025 0.9128 0.9200 0.8800 0.8800 28,482 -0.04(-4.72%)
Aug 25, 2025 0.9100 0.9700 0.9100 0.9236 16,592 +0.01(+0.66%)
Aug 22, 2025 0.9550 0.9550 0.9025 0.9175 25,358 -0.01(-1.34%)
Aug 21, 2025 0.9021 0.9322 0.9000 0.9300 8,114 +0.01(+1.09%)
Aug 20, 2025 0.9200 0.9300 0.8961 0.9200 16,061 -0.01(-1.31%)
Aug 19, 2025 0.9200 0.9452 0.9200 0.9322 7,582 -0.01(-0.83%)
Aug 18, 2025 0.9600 0.9600 0.9280 0.9400 28,279 -0.01(-1.07%)
Aug 15, 2025 0.9800 0.9800 0.9364 0.9502 24,542 -0.03(-2.84%)
Aug 14, 2025 1.000 1.020 0.9400 0.9780 48,932 -0.04(-3.69%)
Aug 13, 2025 1.010 1.020 1.010 1.016 10,866 +0.01(+0.99%)
Aug 12, 2025 1.010 1.023 1.000 1.006 21,752 -0.02(-1.52%)
Aug 11, 2025 1.020 1.030 1.000 1.021 23,537 +0.00(+0.10%)
Aug 08, 2025 1.006 1.030 1.006 1.020 41,888 +0.00(+0.20%)
Aug 07, 2025 1.022 1.022 1.000 1.018 17,461 -0.00(-0.39%)
Aug 06, 2025 1.010 1.022 1.010 1.022 9,487 +0.02(+2.20%)
Aug 05, 2025 1.030 1.030 1.000 1.000 33,527 -0.03(-2.91%)
Aug 04, 2025 1.000 1.050 1.000 1.030 19,556 +0.03(+3.00%)
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.