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 7.140 7.240 7.050 7.190 3,350 -0.19(-2.57%)
Nov 20, 2025 7.600 7.600 7.340 7.380 3,700 -0.27(-3.53%)
Nov 19, 2025 7.780 7.780 7.570 7.650 3,799 -0.30(-3.77%)
Nov 18, 2025 7.810 8.000 7.810 7.950 52,871 +0.12(+1.53%)
Nov 17, 2025 8.040 8.100 7.830 7.830 4,533 -0.31(-3.81%)
Nov 14, 2025 8.190 8.280 8.130 8.140 13,383 -0.23(-2.75%)
Nov 13, 2025 8.740 8.740 8.370 8.370 1,012 -0.30(-3.46%)
Nov 12, 2025 8.950 8.950 8.650 8.670 53,383 -0.15(-1.70%)
Nov 11, 2025 8.900 8.900 8.820 8.820 4,065 -0.23(-2.54%)
Nov 10, 2025 9.070 9.070 8.980 9.050 449 +0.25(+2.84%)
Nov 07, 2025 8.520 8.800 8.520 8.800 601 +0.18(+2.09%)
Nov 06, 2025 8.750 8.750 8.620 8.620 11,893 -0.24(-2.71%)
Nov 05, 2025 8.890 8.890 8.860 8.860 301 +0.29(+3.38%)
Nov 04, 2025 8.840 8.870 8.570 8.570 4,253 -0.55(-6.03%)
Nov 03, 2025 9.190 9.190 9.000 9.120 3,564 +0.00(+0.00%)
Oct 30, 2025 9.120 0 -0.23(-2.46%)
Oct 29, 2025 9.640 9.640 9.350 9.350 2,548 -0.36(-3.71%)
Oct 28, 2025 9.800 9.800 9.710 9.710 640 -0.07(-0.72%)
Oct 27, 2025 9.730 9.820 9.730 9.780 4,915 +0.32(+3.38%)
Oct 24, 2025 9.460 9.460 9.460 9.460 400 +0.06(+0.64%)
Oct 23, 2025 9.400 9.400 9.400 9.400 100 +0.18(+1.95%)
Oct 22, 2025 9.280 9.290 9.220 9.220 606 -0.42(-4.36%)
Oct 21, 2025 9.330 9.640 9.330 9.640 1,587 +0.09(+0.94%)
Oct 20, 2025 8.660 9.550 8.660 9.550 2,925 +0.45(+4.95%)
Oct 17, 2025 9.130 9.200 8.940 9.100 47,120 -0.17(-1.83%)
Oct 16, 2025 9.480 9.480 9.270 9.270 9,318 -0.18(-1.90%)
Oct 15, 2025 9.560 9.560 9.450 9.450 11,790 -0.21(-2.17%)
Oct 14, 2025 9.500 9.730 9.470 9.660 19,409 -0.34(-3.40%)
Oct 10, 2025 10.46 10.46 10.00 10.00 5,187 -0.43(-4.12%)
Oct 09, 2025 10.51 10.51 10.43 10.43 1,918 -0.16(-1.51%)
Oct 08, 2025 10.47 10.59 10.47 10.59 8,031 +0.17(+1.63%)
Oct 07, 2025 10.52 10.52 10.38 10.42 612 -0.33(-3.07%)
Oct 06, 2025 10.75 0 +0.19(+1.80%)
Oct 03, 2025 10.54 10.56 10.54 10.56 204 +0.26(+2.52%)
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.