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 (%)
Jul 31, 2025 2.420 2.700 2.420 2.600 1,028,896 +0.19(+7.88%)
Jul 30, 2025 2.420 2.460 2.360 2.410 424,451 +0.01(+0.42%)
Jul 29, 2025 2.320 2.480 2.320 2.400 605,323 +0.05(+2.13%)
Jul 28, 2025 2.290 2.370 2.280 2.350 530,998 +0.08(+3.52%)
Jul 25, 2025 2.270 2.290 2.250 2.270 340,579 +0.03(+1.34%)
Jul 24, 2025 2.210 2.270 2.190 2.240 172,898 +0.01(+0.45%)
Jul 23, 2025 2.230 2.240 2.200 2.230 82,395 +0.00(+0.00%)
Jul 22, 2025 2.180 2.230 2.180 2.230 191,716 +0.04(+1.83%)
Jul 21, 2025 2.230 2.230 2.180 2.190 298,521 -0.02(-0.90%)
Jul 18, 2025 2.200 2.230 2.170 2.210 323,680 +0.04(+1.84%)
Jul 17, 2025 2.250 2.250 2.140 2.170 147,310 -0.03(-1.36%)
Jul 16, 2025 2.280 2.280 2.150 2.200 404,951 -0.09(-3.93%)
Jul 15, 2025 2.240 2.320 2.240 2.290 783,538 +0.07(+3.15%)
Jul 14, 2025 2.200 2.220 2.170 2.220 667,785 +0.03(+1.37%)
Jul 11, 2025 2.130 2.190 2.110 2.190 198,752 +0.06(+2.82%)
Jul 10, 2025 2.170 2.170 2.100 2.130 167,441 -0.02(-0.93%)
Jul 09, 2025 2.140 2.150 2.090 2.150 9,810,131 +0.03(+1.42%)
Jul 08, 2025 2.150 2.190 2.110 2.120 101,180 -0.03(-1.40%)
Jul 07, 2025 2.140 2.160 2.060 2.150 129,895 +0.01(+0.47%)
Jul 04, 2025 2.110 2.180 2.130 2.140 526,248 -0.01(-0.47%)
Jul 03, 2025 2.140 2.150 2.120 2.150 173,158 +0.00(+0.00%)
Jul 02, 2025 2.110 2.150 2.110 2.150 401,917 +0.04(+1.90%)
Jun 30, 2025 2.110 0 +0.04(+1.93%)
Jun 27, 2025 2.060 2.090 2.050 2.070 832,602 +0.01(+0.49%)
Jun 26, 2025 2.040 2.100 2.010 2.060 123,137 -0.01(-0.48%)
Jun 25, 2025 2.090 2.090 2.040 2.070 26,354 -0.01(-0.48%)
Jun 24, 2025 2.120 2.130 2.060 2.080 110,548 -0.02(-0.95%)
Jun 23, 2025 2.240 2.250 2.090 2.100 225,785 -0.09(-4.11%)
Jun 20, 2025 2.190 2.210 2.150 2.190 157,687 -0.01(-0.45%)
Jun 19, 2025 2.150 2.220 2.150 2.200 196,346 +0.05(+2.33%)
Jun 18, 2025 2.140 2.170 2.100 2.150 106,196 -0.01(-0.46%)
Jun 17, 2025 2.160 2.180 2.130 2.160 221,700 +0.02(+0.93%)
Jun 16, 2025 2.150 2.180 2.110 2.140 293,095 -0.04(-1.83%)
Jun 13, 2025 2.140 2.180 2.100 2.180 519,776 +0.08(+3.81%)
Jun 12, 2025 2.080 2.100 2.040 2.100 302,704 +0.02(+0.96%)
Jun 11, 2025 2.050 2.090 1.990 2.080 169,792 +0.08(+4.00%)
Jun 10, 2025 2.020 2.060 2.000 2.000 171,180 -0.01(-0.50%)
Jun 09, 2025 1.980 2.030 1.970 2.010 182,852 +0.02(+1.01%)
Jun 06, 2025 1.980 2.040 1.930 1.990 384,841 +0.20(+11.17%)
Jun 05, 2025 1.830 1.830 1.790 1.790 77,530 -0.03(-1.65%)
Jun 04, 2025 1.830 1.880 1.800 1.820 137,611 -0.04(-2.15%)
Jun 03, 2025 1.820 1.870 1.820 1.860 166,133 +0.06(+3.33%)
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.