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 28, 2025 7.490 7.500 7.400 7.500 6,609 +0.05(+0.67%)
Nov 27, 2025 7.300 7.620 7.300 7.450 9,156 +0.17(+2.34%)
Nov 26, 2025 7.260 7.300 7.210 7.280 5,031 +0.03(+0.41%)
Nov 25, 2025 7.100 7.320 7.040 7.250 4,001 +0.00(+0.00%)
Nov 24, 2025 7.230 7.300 7.040 7.250 4,631 -0.09(-1.23%)
Nov 21, 2025 7.420 7.570 7.270 7.340 16,498 -0.11(-1.48%)
Nov 20, 2025 7.420 7.450 7.420 7.450 2,275 +0.03(+0.40%)
Nov 19, 2025 7.170 7.420 7.170 7.420 39,731 +0.04(+0.54%)
Nov 18, 2025 7.110 7.380 7.000 7.380 13,411 +0.33(+4.68%)
Nov 17, 2025 7.120 7.220 7.000 7.050 29,711 -0.16(-2.22%)
Nov 14, 2025 7.110 7.400 7.110 7.210 12,428 -0.17(-2.30%)
Nov 13, 2025 7.370 7.420 7.190 7.380 10,269 -0.15(-1.99%)
Nov 12, 2025 7.320 7.540 7.320 7.530 23,046 +0.21(+2.87%)
Nov 11, 2025 7.120 7.320 7.120 7.320 13,292 +0.24(+3.39%)
Nov 10, 2025 6.920 7.080 6.920 7.080 5,820 +0.13(+1.87%)
Nov 07, 2025 6.920 7.000 6.850 6.950 12,135 -0.09(-1.28%)
Nov 06, 2025 6.910 7.040 6.900 7.040 5,852 +0.00(+0.00%)
Nov 05, 2025 7.000 7.110 6.990 7.040 11,795 +0.06(+0.86%)
Nov 04, 2025 6.910 6.980 6.900 6.980 9,260 +0.03(+0.43%)
Nov 03, 2025 7.020 7.090 6.820 6.950 28,791 -0.42(-5.70%)
Oct 31, 2025 7.000 7.370 7.000 7.370 17,653 +0.45(+6.50%)
Oct 30, 2025 7.170 7.210 6.920 6.920 22,628 -0.12(-1.70%)
Oct 29, 2025 7.250 7.250 6.950 7.040 9,714 +0.13(+1.88%)
Oct 28, 2025 6.840 7.060 6.840 6.910 73,405 -0.13(-1.85%)
Oct 27, 2025 6.920 7.410 6.910 7.040 15,908 -0.35(-4.74%)
Oct 24, 2025 6.820 7.440 6.820 7.390 18,670 +0.04(+0.54%)
Oct 23, 2025 7.100 7.500 7.090 7.350 41,468 +0.25(+3.52%)
Oct 22, 2025 6.870 7.100 6.870 7.100 13,572 +0.23(+3.35%)
Oct 21, 2025 6.690 6.870 6.690 6.870 15,767 +0.08(+1.18%)
Oct 20, 2025 6.680 6.890 6.680 6.790 9,093 +0.05(+0.74%)
Oct 17, 2025 6.710 6.880 6.680 6.740 30,315 +0.04(+0.60%)
Oct 16, 2025 6.800 6.830 6.580 6.700 134,750 -0.10(-1.47%)
Oct 15, 2025 6.800 6.900 6.730 6.800 30,596 -0.06(-0.87%)
Oct 14, 2025 6.830 6.950 6.690 6.860 252,656 +0.05(+0.73%)
Oct 10, 2025 6.810 0 -0.12(-1.73%)
Oct 09, 2025 7.030 7.040 6.910 6.930 8,707 -0.17(-2.39%)
Oct 08, 2025 7.230 7.330 7.080 7.100 16,451 -0.09(-1.25%)
Oct 07, 2025 7.220 7.230 7.080 7.190 9,839 -0.01(-0.14%)
Oct 06, 2025 7.430 7.430 7.200 7.200 14,552 -0.23(-3.10%)
Oct 03, 2025 7.300 7.440 7.260 7.430 12,128 +0.09(+1.23%)
Oct 02, 2025 7.360 7.420 7.240 7.340 11,459 -0.02(-0.27%)
Oct 01, 2025 6.910 7.480 6.910 7.360 48,071 +0.45(+6.51%)
Sep 30, 2025 6.830 6.920 6.800 6.910 18,331 +0.09(+1.32%)
Sep 29, 2025 7.060 7.140 6.810 6.820 37,779 -0.25(-3.54%)
Sep 26, 2025 6.830 7.180 6.830 7.070 25,345 +0.17(+2.46%)
Sep 25, 2025 6.810 6.930 6.800 6.900 5,042 +0.09(+1.32%)
Sep 24, 2025 6.930 6.930 6.800 6.810 29,519 -0.09(-1.30%)
Sep 23, 2025 7.000 7.050 6.900 6.900 39,137 -0.14(-1.99%)
Sep 22, 2025 7.150 7.150 6.860 7.040 47,916 -0.06(-0.85%)
Sep 19, 2025 7.340 7.400 7.000 7.100 50,926 -0.21(-2.87%)
Sep 18, 2025 7.990 8.000 6.480 7.310 118,165 -1.18(-13.90%)
Sep 17, 2025 8.180 8.730 8.150 8.490 41,650 +0.34(+4.17%)
Sep 16, 2025 8.340 8.570 8.070 8.150 20,848 -0.13(-1.57%)
Sep 15, 2025 7.850 8.280 7.710 8.280 30,220 +0.47(+6.02%)
Sep 12, 2025 7.600 7.810 7.510 7.810 17,190 +0.20(+2.63%)
Sep 11, 2025 7.650 7.700 7.530 7.610 4,894 -0.09(-1.17%)
Sep 10, 2025 7.690 7.710 7.580 7.700 4,842 +0.00(+0.00%)
Sep 09, 2025 7.590 7.700 7.590 7.700 4,171 -0.03(-0.39%)
Sep 08, 2025 7.800 7.830 7.500 7.730 14,313 -0.10(-1.28%)
Sep 05, 2025 7.810 7.860 7.580 7.830 10,573 +0.02(+0.26%)
Sep 04, 2025 7.920 7.920 7.810 7.810 1,701 -0.11(-1.39%)
Sep 03, 2025 8.090 8.090 7.760 7.920 19,434 -0.25(-3.06%)
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.