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 01, 2025 0.6500 0.6500 0.6400 0.6400 23,500 +0.01(+1.59%)
Sep 30, 2025 0.6500 0.6500 0.6300 0.6300 4,010 -0.02(-3.08%)
Sep 29, 2025 0.6300 0.7000 0.6000 0.6500 133,235 +0.05(+8.33%)
Sep 26, 2025 0.5300 0.6000 0.5300 0.6000 32,050 +0.07(+13.21%)
Sep 25, 2025 0.5300 0.5300 0.5300 0.5300 17,007 +0.00(+0.00%)
Sep 24, 2025 0.4800 0.5300 0.4800 0.5300 91,009 +0.04(+7.07%)
Sep 23, 2025 0.5500 0.5500 0.4750 0.4950 83,389 -0.06(-10.00%)
Sep 22, 2025 0.5500 0.5600 0.5300 0.5500 52,552 +0.01(+1.85%)
Sep 19, 2025 0.5300 0.5500 0.5300 0.5400 28,342 -0.04(-6.90%)
Sep 18, 2025 0.5700 0.5800 0.5500 0.5800 10,500 +0.00(+0.00%)
Sep 17, 2025 0.5200 0.6000 0.5200 0.5800 39,250 +0.04(+7.41%)
Sep 15, 2025 0.5400 0 +0.01(+1.89%)
Sep 12, 2025 0.5500 0.5500 0.5000 0.5300 33,869 -0.01(-1.85%)
Sep 11, 2025 0.5200 0.5400 0.5200 0.5400 17,000 +0.00(+0.00%)
Sep 10, 2025 0.5500 0.5500 0.5200 0.5400 48,375 -0.01(-1.82%)
Sep 09, 2025 0.5900 0.5900 0.5500 0.5500 23,030 -0.03(-5.17%)
Sep 08, 2025 0.5800 0.5800 0.5800 0.5800 4,000 -0.01(-1.69%)
Sep 05, 2025 0.5900 0.6000 0.5800 0.5900 15,775 +0.00(+0.00%)
Sep 04, 2025 0.6200 0.6200 0.5600 0.5900 37,371 -0.03(-4.84%)
Sep 03, 2025 0.6300 0.6300 0.5900 0.6200 25,069 -0.01(-1.59%)
Sep 02, 2025 0.6800 0.6800 0.6100 0.6300 25,102 -0.05(-7.35%)
Aug 29, 2025 0.6800 0 +0.04(+6.25%)
Aug 28, 2025 0.6500 0.6500 0.6400 0.6400 5,084 -0.01(-1.54%)
Aug 27, 2025 0.6300 0.6500 0.6300 0.6500 10,500 +0.02(+3.17%)
Aug 26, 2025 0.6200 0.6300 0.6200 0.6300 51,502 +0.00(+0.00%)
Aug 25, 2025 0.6300 0.6300 0.6100 0.6300 42,752 -0.02(-3.08%)
Aug 22, 2025 0.6400 0.6500 0.6400 0.6500 1,323 +0.02(+3.17%)
Aug 21, 2025 0.6500 0.6500 0.6300 0.6300 17,662 -0.04(-5.97%)
Aug 20, 2025 0.6500 0.6700 0.6300 0.6700 21,600 +0.01(+1.52%)
Aug 19, 2025 0.6700 0.6700 0.6300 0.6600 7,460 -0.03(-4.35%)
Aug 18, 2025 0.6900 0.6900 0.6900 0.6900 500 +0.01(+1.47%)
Aug 15, 2025 0.6900 0.7000 0.6600 0.6800 35,000 -0.01(-1.45%)
Aug 14, 2025 0.6900 0.7100 0.6900 0.6900 32,000 -0.02(-2.82%)
Aug 13, 2025 0.6800 0.7100 0.6800 0.7100 27,251 +0.02(+2.90%)
Aug 12, 2025 0.6800 0.6900 0.6800 0.6900 1,500 -0.01(-1.43%)
Aug 11, 2025 0.7000 0.7000 0.7000 0.7000 25,754 +0.00(+0.00%)
Aug 08, 2025 0.6800 0.7000 0.6600 0.7000 42,500 +0.01(+1.45%)
Aug 07, 2025 0.6800 0.7000 0.6800 0.6900 27,500 +0.00(+0.00%)
Aug 06, 2025 0.7000 0.7000 0.6800 0.6900 32,375 +0.02(+2.99%)
Aug 05, 2025 0.6500 0.6800 0.6500 0.6700 13,090 +0.03(+4.69%)
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.