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 (%)
Sep 30, 2025 1.630 1.640 1.610 1.610 17,926 -0.04(-2.42%)
Sep 29, 2025 1.580 1.660 1.560 1.650 52,223 +0.06(+3.77%)
Sep 26, 2025 1.530 1.600 1.520 1.590 129,916 +0.05(+3.25%)
Sep 25, 2025 1.520 1.550 1.510 1.540 140,858 +0.00(+0.00%)
Sep 24, 2025 1.510 1.540 1.500 1.540 43,339 +0.04(+2.67%)
Sep 23, 2025 1.500 1.540 1.490 1.500 76,092 -0.02(-1.32%)
Sep 22, 2025 1.480 1.530 1.450 1.520 90,794 +0.08(+5.56%)
Sep 19, 2025 1.480 1.480 1.430 1.440 31,587 -0.01(-0.69%)
Sep 18, 2025 1.460 1.470 1.420 1.450 25,201 +0.02(+1.40%)
Sep 17, 2025 1.450 1.450 1.430 1.430 10,106 -0.01(-0.69%)
Sep 16, 2025 1.430 1.440 1.400 1.440 39,889 +0.02(+1.41%)
Sep 15, 2025 1.410 1.420 1.400 1.420 51,601 +0.01(+0.71%)
Sep 12, 2025 1.440 1.440 1.370 1.410 72,442 -0.03(-2.08%)
Sep 11, 2025 1.450 1.450 1.430 1.440 15,000 +0.03(+2.13%)
Sep 10, 2025 1.440 1.450 1.400 1.410 30,787 -0.03(-2.08%)
Sep 09, 2025 1.490 1.500 1.440 1.440 19,266 -0.02(-1.37%)
Sep 08, 2025 1.430 1.470 1.420 1.460 30,075 +0.05(+3.55%)
Sep 05, 2025 1.400 1.430 1.400 1.410 68,804 +0.01(+0.71%)
Sep 04, 2025 1.410 1.410 1.390 1.400 102,929 -0.04(-2.78%)
Sep 03, 2025 1.430 1.450 1.390 1.440 73,223 +0.02(+1.41%)
Sep 02, 2025 1.400 1.420 1.390 1.420 63,411 +0.04(+2.90%)
Aug 29, 2025 1.380 0 +0.04(+2.99%)
Aug 28, 2025 1.390 1.390 1.340 1.340 13,201 -0.02(-1.47%)
Aug 27, 2025 1.370 1.370 1.350 1.360 7,496 -0.02(-1.45%)
Aug 26, 2025 1.380 1.400 1.380 1.380 14,593 +0.02(+1.47%)
Aug 25, 2025 1.350 1.400 1.350 1.360 31,270 +0.01(+0.74%)
Aug 22, 2025 1.350 1.370 1.350 1.350 5,825 +0.03(+2.27%)
Aug 21, 2025 1.340 1.340 1.320 1.320 25,971 +0.01(+0.76%)
Aug 20, 2025 1.360 1.360 1.310 1.310 41,830 -0.04(-2.96%)
Aug 19, 2025 1.380 1.380 1.350 1.350 17,120 -0.03(-2.17%)
Aug 18, 2025 1.370 1.380 1.370 1.380 42,301 +0.02(+1.47%)
Aug 15, 2025 1.380 1.380 1.340 1.360 56,447 -0.01(-0.73%)
Aug 14, 2025 1.340 1.380 1.340 1.370 11,466 +0.03(+2.24%)
Aug 13, 2025 1.330 1.360 1.330 1.340 119,820 -0.04(-2.90%)
Aug 12, 2025 1.370 1.380 1.370 1.380 4,561 +0.03(+2.22%)
Aug 11, 2025 1.300 1.370 1.300 1.350 61,010 +0.05(+3.85%)
Aug 08, 2025 1.250 1.330 1.240 1.300 23,388 +0.03(+2.36%)
Aug 07, 2025 1.290 1.290 1.230 1.270 85,279 +0.01(+0.79%)
Aug 06, 2025 1.260 1.270 1.240 1.260 12,045 +0.00(+0.00%)
Aug 05, 2025 1.270 1.290 1.250 1.260 33,367 +0.02(+1.61%)
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.