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 2.790 2.830 2.760 2.760 130,566 +0.01(+0.36%)
Sep 30, 2025 2.800 2.820 2.750 2.750 172,653 -0.07(-2.48%)
Sep 29, 2025 2.820 2.890 2.820 2.820 246,881 -0.05(-1.74%)
Sep 26, 2025 2.840 2.920 2.840 2.870 150,052 +0.02(+0.70%)
Sep 25, 2025 2.860 2.900 2.790 2.850 240,255 -0.01(-0.35%)
Sep 24, 2025 2.800 2.870 2.790 2.860 173,033 +0.07(+2.51%)
Sep 23, 2025 2.710 2.800 2.710 2.790 745,265 +0.08(+2.95%)
Sep 22, 2025 2.670 2.720 2.660 2.710 185,971 +0.01(+0.37%)
Sep 19, 2025 2.730 2.730 2.660 2.700 186,303 -0.01(-0.37%)
Sep 18, 2025 2.730 2.730 2.700 2.710 154,167 -0.02(-0.73%)
Sep 17, 2025 2.720 2.740 2.680 2.730 182,764 -0.01(-0.36%)
Sep 16, 2025 2.650 2.740 2.650 2.740 209,919 +0.09(+3.40%)
Sep 15, 2025 2.690 2.690 2.590 2.650 665,034 -0.02(-0.75%)
Sep 12, 2025 2.600 2.680 2.600 2.670 139,654 +0.08(+3.09%)
Sep 11, 2025 2.650 2.680 2.590 2.590 141,918 -0.06(-2.26%)
Sep 10, 2025 2.590 2.720 2.590 2.650 263,540 +0.07(+2.71%)
Sep 09, 2025 2.570 2.640 2.570 2.580 190,509 -0.01(-0.39%)
Sep 08, 2025 2.520 2.590 2.500 2.590 175,351 +0.09(+3.60%)
Sep 05, 2025 2.530 2.550 2.470 2.500 142,935 -0.05(-1.96%)
Sep 04, 2025 2.510 2.560 2.490 2.550 148,514 +0.04(+1.59%)
Sep 03, 2025 2.520 2.530 2.480 2.510 177,074 -0.02(-0.79%)
Sep 02, 2025 2.530 2.560 2.500 2.530 256,028 +0.00(+0.00%)
Aug 29, 2025 2.530 0 -0.07(-2.69%)
Aug 28, 2025 2.580 2.610 2.570 2.600 73,222 +0.00(+0.00%)
Aug 27, 2025 2.580 2.620 2.570 2.600 139,950 +0.01(+0.39%)
Aug 26, 2025 2.550 2.600 2.550 2.590 116,601 +0.03(+1.17%)
Aug 25, 2025 2.590 2.600 2.540 2.560 219,758 -0.03(-1.16%)
Aug 22, 2025 2.540 2.620 2.540 2.590 234,182 +0.07(+2.78%)
Aug 21, 2025 2.510 2.550 2.490 2.520 201,091 +0.00(+0.00%)
Aug 20, 2025 2.520 2.540 2.470 2.520 146,076 +0.02(+0.80%)
Aug 19, 2025 2.520 2.530 2.490 2.500 182,556 -0.04(-1.57%)
Aug 18, 2025 2.570 2.610 2.510 2.540 308,355 +0.00(+0.00%)
Aug 15, 2025 2.480 2.580 2.480 2.540 411,624 +0.03(+1.20%)
Aug 14, 2025 2.500 2.520 2.480 2.510 183,351 +0.00(+0.00%)
Aug 13, 2025 2.520 2.520 2.480 2.510 187,576 +0.00(+0.00%)
Aug 12, 2025 2.480 2.550 2.440 2.510 306,807 +0.02(+0.80%)
Aug 11, 2025 2.570 2.580 2.490 2.490 241,580 -0.09(-3.49%)
Aug 08, 2025 2.590 2.600 2.520 2.580 150,729 -0.02(-0.77%)
Aug 07, 2025 2.550 2.630 2.510 2.600 134,364 +0.06(+2.36%)
Aug 06, 2025 2.510 2.570 2.500 2.540 255,066 +0.00(+0.00%)
Aug 05, 2025 2.580 2.580 2.500 2.540 512,474 -0.07(-2.68%)
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.