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 (%)
Nov 17, 2025 1.530 0 -0.28(-15.47%)
Nov 14, 2025 1.990 1.990 1.730 1.810 81,218 -0.17(-8.59%)
Nov 13, 2025 2.030 2.050 1.980 1.980 87,716 -0.05(-2.46%)
Nov 12, 2025 2.070 2.070 2.020 2.030 14,727 +0.03(+1.50%)
Nov 11, 2025 2.060 2.070 2.000 2.000 10,904 -0.08(-3.85%)
Nov 10, 2025 2.060 2.100 2.010 2.080 24,613 +0.02(+0.97%)
Nov 07, 2025 2.110 2.120 2.000 2.060 59,881 -0.09(-4.19%)
Nov 06, 2025 2.040 2.190 2.040 2.150 27,649 +0.00(+0.00%)
Nov 05, 2025 2.220 2.240 2.150 2.150 27,526 -0.08(-3.59%)
Nov 04, 2025 2.110 2.280 2.110 2.230 28,965 +0.03(+1.36%)
Nov 03, 2025 2.220 2.220 2.120 2.200 21,089 -0.06(-2.65%)
Oct 31, 2025 2.210 2.260 2.210 2.260 7,037 -0.03(-1.31%)
Oct 30, 2025 2.190 2.290 2.180 2.290 12,106 +0.04(+1.78%)
Oct 29, 2025 2.260 2.280 2.200 2.250 6,597 +0.00(+0.00%)
Oct 28, 2025 2.210 2.280 2.280 2.250 15,625 +0.01(+0.45%)
Oct 27, 2025 2.170 2.350 2.170 2.240 22,435 +0.01(+0.45%)
Oct 24, 2025 2.270 2.270 2.210 2.230 9,859 -0.08(-3.46%)
Oct 23, 2025 2.280 2.310 2.260 2.310 20,872 +0.09(+4.05%)
Oct 22, 2025 2.260 2.260 2.180 2.220 11,341 -0.01(-0.45%)
Oct 21, 2025 2.170 2.280 2.170 2.230 9,819 +0.01(+0.45%)
Oct 20, 2025 2.190 2.270 2.180 2.220 28,474 -0.03(-1.33%)
Oct 17, 2025 2.200 2.330 2.200 2.250 23,067 +0.00(+0.00%)
Oct 16, 2025 2.250 2.310 2.210 2.250 20,083 -0.02(-0.88%)
Oct 15, 2025 2.370 2.390 2.260 2.270 22,383 -0.10(-4.22%)
Oct 14, 2025 2.260 2.440 2.250 2.370 15,087 +0.01(+0.42%)
Oct 10, 2025 2.360 0 -0.05(-2.07%)
Oct 09, 2025 2.350 2.470 2.330 2.410 61,622 +0.07(+2.99%)
Oct 08, 2025 2.320 2.350 2.270 2.340 41,908 +0.02(+0.86%)
Oct 07, 2025 2.420 2.460 2.320 2.320 10,136 -0.09(-3.73%)
Oct 06, 2025 2.400 2.480 2.390 2.410 15,067 +0.01(+0.42%)
Oct 03, 2025 2.420 2.460 2.400 2.400 16,117 +0.00(+0.00%)
Oct 02, 2025 2.630 2.630 2.360 2.400 19,536 -0.10(-4.00%)
Oct 01, 2025 2.600 2.600 2.500 2.500 12,479 -0.10(-3.85%)
Sep 30, 2025 2.590 2.680 2.500 2.600 93,703 +0.13(+5.26%)
Sep 29, 2025 2.580 2.580 2.440 2.470 32,732 +0.02(+0.82%)
Sep 26, 2025 2.540 2.540 2.440 2.450 47,533 +0.00(+0.00%)
Sep 25, 2025 2.750 2.750 2.450 2.450 86,946 -0.34(-12.19%)
Sep 24, 2025 2.890 2.890 2.740 2.790 63,700 -0.05(-1.76%)
Sep 23, 2025 2.770 2.840 2.760 2.840 37,945 +0.09(+3.27%)
Sep 22, 2025 2.710 2.810 2.700 2.750 27,015 -0.08(-2.83%)
Sep 19, 2025 2.750 2.900 2.740 2.830 26,120 -0.03(-1.05%)
Sep 18, 2025 2.840 2.860 2.760 2.860 29,017 +0.01(+0.35%)
Sep 17, 2025 2.810 2.850 2.760 2.850 29,470 +0.01(+0.35%)
Sep 16, 2025 2.700 2.840 2.670 2.840 134,094 +0.15(+5.58%)
Sep 15, 2025 2.690 2.800 2.690 2.690 44,039 -0.04(-1.47%)
Sep 12, 2025 2.740 2.840 2.710 2.730 27,407 -0.05(-1.80%)
Sep 11, 2025 2.850 2.850 2.760 2.780 99,610 -0.08(-2.80%)
Sep 10, 2025 2.820 2.890 2.810 2.860 140,083 +0.00(+0.00%)
Sep 09, 2025 2.930 2.930 2.770 2.860 64,060 -0.07(-2.39%)
Sep 08, 2025 2.780 2.930 2.710 2.930 165,821 +0.13(+4.64%)
Sep 05, 2025 2.720 2.850 2.680 2.800 64,122 +0.10(+3.70%)
Sep 04, 2025 2.320 2.730 2.320 2.700 131,408 +0.32(+13.45%)
Sep 03, 2025 2.370 2.550 2.310 2.380 44,830 +0.07(+3.03%)
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.