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 (%)
Nov 21, 2025 1.310 1.320 1.250 1.260 304,518 -0.06(-4.55%)
Nov 20, 2025 1.390 1.390 1.300 1.320 104,203 -0.04(-2.94%)
Nov 19, 2025 1.400 1.440 1.350 1.360 55,627 +0.01(+0.74%)
Nov 18, 2025 1.370 1.370 1.320 1.350 16,900 -0.02(-1.46%)
Nov 17, 2025 1.360 1.380 1.310 1.370 72,708 +0.00(+0.00%)
Nov 14, 2025 1.310 1.370 1.310 1.370 22,753 +0.01(+0.74%)
Nov 13, 2025 1.400 1.410 1.340 1.360 115,050 -0.04(-2.86%)
Nov 12, 2025 1.360 1.460 1.350 1.400 107,647 +0.04(+2.94%)
Nov 11, 2025 1.370 1.390 1.340 1.360 63,657 -0.01(-0.73%)
Nov 10, 2025 1.260 1.400 1.260 1.370 310,645 +0.12(+9.60%)
Nov 07, 2025 1.350 1.350 1.210 1.250 167,872 -0.01(-0.79%)
Nov 06, 2025 1.260 1.280 1.260 1.260 49,645 -0.01(-0.79%)
Nov 05, 2025 1.270 1.310 1.260 1.270 81,600 +0.00(+0.00%)
Nov 04, 2025 1.280 1.320 1.250 1.270 142,441 -0.06(-4.51%)
Nov 03, 2025 1.410 1.420 1.320 1.330 112,092 -0.07(-5.00%)
Oct 31, 2025 1.380 1.420 1.370 1.400 151,001 +0.02(+1.45%)
Oct 30, 2025 1.340 1.390 1.340 1.380 209,073 +0.04(+2.99%)
Oct 29, 2025 1.390 1.390 1.340 1.340 89,955 -0.01(-0.74%)
Oct 28, 2025 1.300 1.370 1.290 1.350 133,319 +0.00(+0.00%)
Oct 27, 2025 1.390 1.390 1.320 1.350 121,682 -0.05(-3.57%)
Oct 24, 2025 1.430 1.440 1.390 1.400 59,137 -0.04(-2.78%)
Oct 23, 2025 1.440 1.450 1.410 1.440 100,151 +0.05(+3.60%)
Oct 22, 2025 1.350 1.430 1.310 1.390 232,987 -0.01(-0.71%)
Oct 21, 2025 1.440 1.440 1.360 1.400 226,355 -0.10(-6.67%)
Oct 20, 2025 1.520 1.580 1.490 1.500 225,893 +0.01(+0.67%)
Oct 17, 2025 1.510 1.640 1.490 1.490 340,233 -0.16(-9.70%)
Oct 16, 2025 1.670 1.740 1.620 1.650 287,023 +0.01(+0.61%)
Oct 15, 2025 1.530 1.670 1.530 1.640 193,591 +0.11(+7.19%)
Oct 14, 2025 1.530 1.570 1.490 1.530 145,395 +0.04(+2.68%)
Oct 10, 2025 1.490 0 -0.05(-3.25%)
Oct 09, 2025 1.600 1.600 1.500 1.540 148,638 -0.06(-3.75%)
Oct 08, 2025 1.560 1.600 1.540 1.600 167,550 +0.07(+4.58%)
Oct 07, 2025 1.640 1.640 1.520 1.530 311,762 -0.05(-3.16%)
Oct 06, 2025 1.530 1.670 1.510 1.580 282,434 +0.13(+8.97%)
Oct 03, 2025 1.410 1.460 1.360 1.450 311,856 +0.09(+6.62%)
Oct 02, 2025 1.410 1.410 1.330 1.360 98,592 -0.04(-2.86%)
Oct 01, 2025 1.410 1.450 1.400 1.400 60,415 -0.03(-2.10%)
Sep 30, 2025 1.480 1.480 1.400 1.430 78,547 -0.04(-2.72%)
Sep 29, 2025 1.470 1.500 1.430 1.470 126,436 +0.05(+3.52%)
Sep 26, 2025 1.400 1.450 1.400 1.420 136,947 +0.05(+3.65%)
Sep 25, 2025 1.390 1.390 1.280 1.370 185,707 +0.01(+0.74%)
Sep 24, 2025 1.390 1.400 1.330 1.360 156,771 -0.02(-1.45%)
Sep 23, 2025 1.450 1.450 1.360 1.380 224,200 -0.04(-2.82%)
Sep 22, 2025 1.380 1.440 1.360 1.420 150,308 +0.08(+5.97%)
Sep 19, 2025 1.250 1.340 1.240 1.340 309,812 +0.07(+5.51%)
Sep 18, 2025 1.250 1.270 1.210 1.270 175,510 +0.02(+1.60%)
Sep 17, 2025 1.260 1.260 1.230 1.250 129,490 +0.01(+0.81%)
Sep 16, 2025 1.300 1.310 1.230 1.240 240,917 -0.03(-2.36%)
Sep 15, 2025 1.200 1.290 1.170 1.270 322,957 +0.09(+7.63%)
Sep 12, 2025 1.130 1.190 1.120 1.180 243,990 +0.06(+5.36%)
Sep 11, 2025 1.150 1.160 1.110 1.120 202,301 -0.02(-1.75%)
Sep 10, 2025 1.200 1.200 1.140 1.140 97,598 -0.01(-0.87%)
Sep 09, 2025 1.180 1.200 1.150 1.150 151,935 -0.03(-2.54%)
Sep 08, 2025 1.160 1.200 1.150 1.180 190,558 +0.04(+3.51%)
Sep 05, 2025 1.130 1.150 1.100 1.140 199,309 +0.05(+4.59%)
Sep 04, 2025 1.110 1.140 1.080 1.090 112,773 -0.01(-0.91%)
Sep 03, 2025 1.190 1.200 1.100 1.100 106,808 -0.07(-5.98%)
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 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.