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 3.860 3.900 3.800 3.880 41,076 +0.00(+0.13%)
Oct 02, 2025 3.850 3.900 3.792 3.875 16,232 -0.04(-1.02%)
Oct 01, 2025 3.880 3.990 3.850 3.915 10,510 -0.00(-0.08%)
Sep 30, 2025 3.820 3.990 3.790 3.918 67,866 +0.07(+1.77%)
Sep 29, 2025 3.830 3.889 3.750 3.850 20,564 +0.04(+1.05%)
Sep 26, 2025 3.760 3.990 3.760 3.810 12,185 +0.01(+0.21%)
Sep 25, 2025 3.760 3.894 3.760 3.802 29,769 -0.07(-1.75%)
Sep 24, 2025 3.820 3.990 3.810 3.870 7,919 +0.05(+1.31%)
Sep 23, 2025 3.790 3.980 3.790 3.820 26,153 +0.05(+1.33%)
Sep 22, 2025 3.770 3.890 3.770 3.770 11,554 -0.03(-0.79%)
Sep 19, 2025 4.000 4.030 3.800 3.800 17,278 -0.18(-4.52%)
Sep 18, 2025 4.040 4.040 3.900 3.980 37,865 -0.06(-1.49%)
Sep 17, 2025 4.040 4.040 3.910 4.040 15,166 +0.00(+0.00%)
Sep 16, 2025 3.940 4.043 3.940 4.040 56,596 -0.01(-0.25%)
Sep 15, 2025 3.910 4.050 3.910 4.050 65,262 +0.01(+0.25%)
Sep 12, 2025 3.910 4.060 3.910 4.040 122,682 +0.11(+2.80%)
Sep 11, 2025 4.080 4.090 3.930 3.930 65,565 +0.00(+0.00%)
Sep 10, 2025 4.030 4.080 3.850 3.930 28,607 -0.15(-3.68%)
Sep 09, 2025 3.970 4.160 3.940 4.080 167,773 -0.02(-0.49%)
Sep 08, 2025 4.230 4.230 3.890 4.100 186,650 -0.16(-3.76%)
Sep 05, 2025 4.200 4.390 4.060 4.260 37,183 +0.06(+1.43%)
Sep 04, 2025 4.000 4.240 3.990 4.200 40,448 +0.20(+5.00%)
Sep 03, 2025 3.800 4.078 3.720 4.000 99,523 +0.21(+5.54%)
Sep 02, 2025 3.770 3.800 3.730 3.790 84,393 +0.02(+0.53%)
Aug 29, 2025 3.760 3.875 3.760 3.770 117,957 +0.00(+0.00%)
Aug 28, 2025 3.780 3.850 3.700 3.770 111,105 -0.03(-0.79%)
Aug 27, 2025 3.710 3.900 3.710 3.800 52,344 -0.02(-0.52%)
Aug 26, 2025 3.810 3.900 3.700 3.820 70,329 +0.01(+0.26%)
Aug 25, 2025 3.760 3.960 3.700 3.810 43,709 -0.15(-3.85%)
Aug 22, 2025 3.720 4.000 3.640 3.962 57,399 +0.18(+4.83%)
Aug 21, 2025 3.560 3.830 3.560 3.780 46,408 +0.08(+2.16%)
Aug 20, 2025 3.570 3.720 3.560 3.700 19,087 -0.02(-0.54%)
Aug 19, 2025 3.590 3.720 3.550 3.720 43,686 +0.11(+3.05%)
Aug 18, 2025 3.750 3.760 3.600 3.610 61,917 -0.15(-3.99%)
Aug 15, 2025 3.750 3.800 3.650 3.760 67,396 -0.04(-1.05%)
Aug 14, 2025 3.650 3.850 3.650 3.800 65,913 -0.05(-1.30%)
Aug 13, 2025 3.720 3.850 3.720 3.850 59,823 -0.12(-3.02%)
Aug 12, 2025 3.860 4.000 3.810 3.970 35,721 -0.03(-0.75%)
Aug 11, 2025 3.950 4.000 3.860 4.000 77,727 +0.00(+0.00%)
Aug 08, 2025 4.100 4.100 3.900 4.000 100,184 -0.20(-4.76%)
Aug 07, 2025 3.850 4.200 3.850 4.200 180,595 -0.08(-1.87%)
Aug 06, 2025 4.250 4.350 4.210 4.280 50,742 -0.06(-1.38%)
Aug 05, 2025 4.300 4.560 4.000 4.340 71,519 -0.16(-3.56%)
Aug 04, 2025 4.570 4.675 4.500 4.500 60,539 -0.10(-2.17%)
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.