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 0.6200 0.6600 0.6200 0.6300 572,850 +0.02(+3.28%)
Oct 02, 2025 0.6300 0.6300 0.6100 0.6100 306,541 -0.03(-4.69%)
Oct 01, 2025 0.6300 0.6600 0.6200 0.6400 333,389 +0.00(+0.00%)
Sep 30, 2025 0.6600 0.6800 0.6300 0.6400 339,132 -0.03(-4.48%)
Sep 29, 2025 0.5900 0.6700 0.5900 0.6700 638,256 +0.07(+11.67%)
Sep 26, 2025 0.6300 0.6300 0.5700 0.6000 467,200 -0.02(-3.23%)
Sep 25, 2025 0.5600 0.6300 0.5600 0.6200 646,228 +0.06(+10.71%)
Sep 24, 2025 0.6100 0.6200 0.5100 0.5600 1,439,615 -0.06(-9.68%)
Sep 23, 2025 0.6300 0.6300 0.6100 0.6200 559,649 -0.01(-1.59%)
Sep 22, 2025 0.6300 0.6500 0.6000 0.6300 1,427,261 +0.00(+0.00%)
Sep 19, 2025 0.6700 0.6700 0.6000 0.6300 5,596,014 -0.02(-3.08%)
Sep 18, 2025 0.6700 0.6700 0.6400 0.6500 267,836 -0.02(-2.99%)
Sep 17, 2025 0.6300 0.6800 0.6300 0.6700 1,216,042 +0.05(+8.06%)
Sep 16, 2025 0.7100 0.7100 0.6000 0.6200 1,761,050 -0.09(-12.68%)
Sep 15, 2025 0.7600 0.7700 0.7000 0.7100 769,981 -0.05(-6.58%)
Sep 12, 2025 0.7700 0.7800 0.7400 0.7600 411,271 +0.00(+0.00%)
Sep 11, 2025 0.7800 0.7800 0.7600 0.7600 430,765 +0.00(+0.00%)
Sep 10, 2025 0.7800 0.7800 0.7600 0.7600 349,140 -0.01(-1.30%)
Sep 09, 2025 0.7500 0.7700 0.7500 0.7700 253,071 +0.03(+4.05%)
Sep 08, 2025 0.7600 0.7600 0.7400 0.7400 212,678 -0.03(-3.90%)
Sep 05, 2025 0.7800 0.8000 0.7600 0.7700 383,770 -0.02(-2.53%)
Sep 04, 2025 0.8200 0.8200 0.7900 0.7900 221,280 -0.03(-3.66%)
Sep 03, 2025 0.8200 0.8300 0.8000 0.8200 241,746 +0.00(+0.00%)
Sep 02, 2025 0.7900 0.8200 0.7800 0.8200 254,463 +0.04(+5.13%)
Aug 29, 2025 0.7800 0 +0.03(+4.00%)
Aug 28, 2025 0.7300 0.7800 0.7300 0.7500 196,595 +0.01(+1.35%)
Aug 27, 2025 0.7400 0.7500 0.7300 0.7400 186,897 +0.00(+0.00%)
Aug 26, 2025 0.7000 0.7500 0.7000 0.7400 399,349 +0.04(+5.71%)
Aug 25, 2025 0.6900 0.7100 0.6900 0.7000 123,055 +0.00(+0.00%)
Aug 22, 2025 0.6900 0.7100 0.6800 0.7000 175,304 +0.02(+2.94%)
Aug 21, 2025 0.7200 0.7200 0.6800 0.6800 128,782 -0.04(-5.56%)
Aug 20, 2025 0.7000 0.7200 0.6700 0.7200 677,821 +0.00(+0.00%)
Aug 19, 2025 0.7400 0.7500 0.7100 0.7200 308,278 -0.03(-4.00%)
Aug 18, 2025 0.7500 0.7500 0.7300 0.7500 296,808 +0.01(+1.35%)
Aug 15, 2025 0.7500 0.7700 0.7400 0.7400 276,427 -0.01(-1.33%)
Aug 14, 2025 0.7700 0.7700 0.7500 0.7500 271,827 -0.02(-2.60%)
Aug 13, 2025 0.7800 0.7800 0.7600 0.7700 145,063 +0.00(+0.00%)
Aug 12, 2025 0.7900 0.7900 0.7600 0.7700 198,117 -0.02(-2.53%)
Aug 11, 2025 0.7700 0.7900 0.7600 0.7900 233,374 +0.02(+2.60%)
Aug 08, 2025 0.7900 0.7900 0.7600 0.7700 132,593 +0.00(+0.00%)
Aug 07, 2025 0.7900 0.7900 0.7500 0.7700 397,029 +0.00(+0.00%)
Aug 06, 2025 0.8000 0.8000 0.7700 0.7700 295,916 -0.02(-2.53%)
Aug 05, 2025 0.7400 0.8100 0.7400 0.7900 234,002 +0.03(+3.95%)
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.