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 (%)
Sep 25, 2025 0.7500 0.7500 0.7400 0.7400 63,022 +0.00(+0.00%)
Sep 24, 2025 0.7900 0.7900 0.7400 0.7400 165,788 -0.05(-6.33%)
Sep 23, 2025 0.8200 0.8200 0.7900 0.7900 141,490 -0.02(-2.47%)
Sep 22, 2025 0.8100 0.8200 0.7800 0.8100 128,405 +0.00(+0.00%)
Sep 19, 2025 0.8000 0.8200 0.7800 0.8100 129,347 -0.01(-1.22%)
Sep 18, 2025 0.7400 0.8200 0.7400 0.8200 159,955 +0.08(+10.81%)
Sep 17, 2025 0.7400 0.7500 0.7200 0.7400 69,505 -0.01(-1.33%)
Sep 16, 2025 0.7400 0.7600 0.7400 0.7500 206,409 +0.05(+7.14%)
Sep 15, 2025 0.6800 0.7000 0.6600 0.7000 214,365 +0.03(+4.48%)
Sep 12, 2025 0.6600 0.6700 0.6400 0.6700 125,935 +0.00(+0.00%)
Sep 11, 2025 0.6800 0.6900 0.6700 0.6700 62,550 -0.02(-2.90%)
Sep 10, 2025 0.6900 0.6900 0.6900 0.6900 56,402 +0.02(+2.99%)
Sep 09, 2025 0.6600 0.6900 0.6600 0.6700 47,000 +0.02(+3.08%)
Sep 08, 2025 0.6600 0.6800 0.6400 0.6500 70,230 +0.00(+0.00%)
Sep 05, 2025 0.6800 0.7000 0.6500 0.6500 195,030 -0.01(-1.52%)
Sep 04, 2025 0.7000 0.7000 0.6600 0.6600 164,038 -0.10(-13.16%)
Sep 03, 2025 0.7900 0.8100 0.7500 0.7600 136,524 -0.01(-1.30%)
Sep 02, 2025 0.6800 0.7700 0.6500 0.7700 306,025 +0.12(+18.46%)
Aug 29, 2025 0.6500 0 +0.02(+3.17%)
Aug 28, 2025 0.6000 0.6300 0.6000 0.6300 100,700 +0.02(+3.28%)
Aug 27, 2025 0.6000 0.6200 0.6000 0.6100 14,000 +0.01(+1.67%)
Aug 26, 2025 0.6000 0.6100 0.5900 0.6000 18,650 -0.02(-3.23%)
Aug 25, 2025 0.6100 0.6200 0.6100 0.6200 26,850 +0.02(+3.33%)
Aug 22, 2025 0.6200 0.6200 0.5700 0.6000 87,707 -0.02(-3.23%)
Aug 21, 2025 0.6200 0.6400 0.6200 0.6200 57,797 +0.00(+0.00%)
Aug 20, 2025 0.6000 0.6200 0.6000 0.6200 62,200 +0.00(+0.00%)
Aug 19, 2025 0.6000 0.6400 0.5900 0.6200 55,990 +0.02(+3.33%)
Aug 18, 2025 0.5900 0.6300 0.5700 0.6000 136,626 +0.00(+0.00%)
Aug 15, 2025 0.6000 0.6200 0.6000 0.6000 126,060 +0.00(+0.00%)
Aug 14, 2025 0.6300 0.6400 0.5900 0.6000 109,638 -0.03(-4.76%)
Aug 13, 2025 0.6300 0.6300 0.6300 0.6300 21,232 +0.00(+0.00%)
Aug 12, 2025 0.6500 0.6500 0.6300 0.6300 14,046 +0.00(+0.00%)
Aug 11, 2025 0.6500 0.6500 0.6300 0.6300 27,231 +0.00(+0.00%)
Aug 08, 2025 0.6100 0.6400 0.6000 0.6300 137,463 +0.01(+1.61%)
Aug 07, 2025 0.6200 0.6200 0.6200 0.6200 8,000 +0.01(+1.64%)
Aug 06, 2025 0.6100 0.6200 0.6100 0.6100 9,345 +0.00(+0.00%)
Aug 05, 2025 0.6200 0.6300 0.6100 0.6100 42,199 -0.01(-1.61%)
Aug 01, 2025 0.6200 0 +0.01(+1.64%)
Jul 31, 2025 0.6000 0.6200 0.5900 0.6100 70,929 -0.02(-3.17%)
Jul 30, 2025 0.6400 0.6400 0.6200 0.6300 52,078 +0.00(+0.00%)
Jul 29, 2025 0.6300 0.6400 0.6300 0.6300 11,952 +0.00(+0.00%)
Jul 28, 2025 0.6100 0.6300 0.6000 0.6300 119,875 -0.02(-3.08%)
Jul 25, 2025 0.6600 0.6700 0.6500 0.6500 99,722 +0.01(+1.56%)
Jul 24, 2025 0.6300 0.6600 0.6200 0.6400 79,893 +0.01(+1.59%)
Jul 23, 2025 0.6400 0.6600 0.6300 0.6300 33,211 -0.04(-5.97%)
Jul 22, 2025 0.6600 0.7100 0.6600 0.6700 38,943 +0.02(+3.08%)
Jul 21, 2025 0.6000 0.6500 0.6000 0.6500 140,823 +0.05(+8.33%)
Jul 18, 2025 0.6100 0.6200 0.5900 0.6000 106,624 -0.02(-3.23%)
Jul 17, 2025 0.6200 0.6200 0.6200 0.6200 12,025 +0.00(+0.00%)
Jul 16, 2025 0.6800 0.6800 0.5800 0.6200 216,528 -0.05(-7.46%)
Jul 15, 2025 0.6600 0.6750 0.6600 0.6700 20,684 -0.01(-1.47%)
Jul 14, 2025 0.6800 0.6800 0.6500 0.6800 24,208 +0.01(+1.49%)
Jul 11, 2025 0.6100 0.6700 0.6100 0.6700 120,172 +0.07(+11.67%)
Jul 10, 2025 0.6600 0.6600 0.6000 0.6000 357,931 -0.06(-9.09%)
Jul 09, 2025 0.6700 0.6700 0.6400 0.6600 120,874 +0.00(+0.00%)
Jul 08, 2025 0.6800 0.6800 0.6600 0.6600 151,941 -0.03(-4.35%)
Jul 07, 2025 0.7000 0.7000 0.6900 0.6900 149,090 -0.01(-1.43%)
Jul 03, 2025 0.7000 0.7000 500 -0.01(-1.41%)
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.