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 0.5561 0.5657 0.5499 0.5499 99,121 -0.00(-0.02%)
Sep 30, 2025 0.5600 0.5600 0.5247 0.5500 256,895 +0.02(+3.75%)
Sep 29, 2025 0.5296 0.5406 0.5157 0.5301 251,342 +0.03(+5.18%)
Sep 26, 2025 0.5100 0.5199 0.4912 0.5040 51,150 -0.01(-1.18%)
Sep 25, 2025 0.5197 0.5228 0.4900 0.5100 65,426 +0.00(+0.00%)
Sep 24, 2025 0.5100 0.5250 0.5023 0.5100 88,408 +0.01(+2.70%)
Sep 23, 2025 0.4666 0.5159 0.4666 0.4966 21,567 +0.02(+3.46%)
Sep 22, 2025 0.4770 0.5200 0.4770 0.4800 32,560 +0.00(+0.63%)
Sep 19, 2025 0.4609 0.4976 0.4609 0.4770 137,685 +0.02(+3.72%)
Sep 18, 2025 0.4582 0.4891 0.4500 0.4599 124,742 +0.01(+2.20%)
Sep 17, 2025 0.4677 0.4677 0.4309 0.4500 133,142 -0.00(-0.22%)
Sep 16, 2025 0.4700 0.4792 0.4510 0.4510 52,679 -0.02(-4.04%)
Sep 15, 2025 0.4899 0.4920 0.4700 0.4700 92,886 -0.03(-5.64%)
Sep 12, 2025 0.5011 0.5105 0.4921 0.4981 38,935 -0.00(-0.40%)
Sep 11, 2025 0.5146 0.5150 0.4968 0.5001 53,425 -0.02(-2.99%)
Sep 10, 2025 0.5257 0.5257 0.5054 0.5155 55,011 -0.01(-2.72%)
Sep 09, 2025 0.5500 0.5698 0.5209 0.5299 53,594 -0.01(-1.83%)
Sep 08, 2025 0.5247 0.5626 0.5078 0.5398 60,341 +0.02(+3.81%)
Sep 05, 2025 0.5200 0.5300 0.5104 0.5200 26,222 +0.00(+0.06%)
Sep 04, 2025 0.4783 0.5300 0.4783 0.5197 20,858 -0.03(-5.13%)
Sep 03, 2025 0.5488 0.5500 0.5400 0.5478 13,159 -0.00(-0.40%)
Sep 02, 2025 0.5452 0.5562 0.5400 0.5500 28,914 +0.01(+1.20%)
Aug 29, 2025 0.5424 0.5497 0.5321 0.5435 7,975 +0.00(+0.70%)
Aug 28, 2025 0.5600 0.5600 0.5321 0.5397 8,509 -0.01(-1.78%)
Aug 27, 2025 0.5258 0.5531 0.5258 0.5495 15,411 +0.02(+3.02%)
Aug 26, 2025 0.5392 0.5510 0.5262 0.5334 35,506 -0.01(-2.04%)
Aug 25, 2025 0.5814 0.5814 0.5341 0.5445 7,813 -0.01(-1.77%)
Aug 22, 2025 0.5590 0.5641 0.5513 0.5543 25,100 +0.01(+2.65%)
Aug 21, 2025 0.5200 0.5400 0.4987 0.5400 45,700 +0.04(+7.33%)
Aug 20, 2025 0.5105 0.5199 0.5028 0.5031 38,016 -0.01(-2.14%)
Aug 19, 2025 0.5199 0.5200 0.5084 0.5141 15,066 -0.02(-2.98%)
Aug 18, 2025 0.5167 0.5300 0.5150 0.5299 17,889 +0.01(+1.44%)
Aug 15, 2025 0.5081 0.5289 0.5081 0.5224 35,183 +0.02(+4.46%)
Aug 14, 2025 0.5157 0.5319 0.5001 0.5001 17,083 -0.01(-1.94%)
Aug 13, 2025 0.5085 0.5100 0.4985 0.5100 8,556 -0.01(-1.45%)
Aug 12, 2025 0.5050 0.5184 0.5050 0.5175 21,475 +0.01(+2.21%)
Aug 11, 2025 0.6000 0.6000 0.5025 0.5063 16,970 -0.01(-1.69%)
Aug 08, 2025 0.4762 0.5180 0.4762 0.5150 20,131 +0.04(+8.49%)
Aug 07, 2025 0.4842 0.4900 0.4747 0.4747 6,545 -0.00(-0.92%)
Aug 06, 2025 0.4797 0.4797 0.4700 0.4791 25,933 +0.01(+1.94%)
Aug 05, 2025 0.4592 0.4700 0.4420 0.4700 48,689 +0.02(+4.17%)
Aug 04, 2025 0.4797 0.4797 0.4250 0.4512 56,477 -0.01(-1.44%)
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.