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 03, 2025 3.340 3.340 3.160 3.200 693,558 -0.07(-2.14%)
Oct 02, 2025 3.420 3.420 3.170 3.270 798,226 -0.13(-3.82%)
Oct 01, 2025 3.400 3.440 3.295 3.400 809,092 +0.09(+2.72%)
Sep 30, 2025 3.470 3.470 3.250 3.310 515,515 -0.14(-4.06%)
Sep 29, 2025 3.510 3.570 3.370 3.450 1,105,885 +0.02(+0.58%)
Sep 26, 2025 3.020 3.430 3.020 3.430 1,839,868 +0.46(+15.49%)
Sep 25, 2025 2.920 2.980 2.890 2.970 642,558 +0.06(+2.06%)
Sep 24, 2025 2.960 3.000 2.880 2.910 515,330 -0.02(-0.68%)
Sep 23, 2025 3.020 3.100 2.930 2.930 763,368 -0.09(-2.98%)
Sep 22, 2025 2.990 3.020 2.930 3.020 976,506 +0.11(+3.78%)
Sep 19, 2025 2.760 2.920 2.760 2.910 703,452 +0.12(+4.49%)
Sep 18, 2025 2.780 2.840 2.670 2.785 617,810 -0.01(-0.54%)
Sep 17, 2025 2.810 2.890 2.730 2.800 698,315 +0.00(+0.00%)
Sep 16, 2025 2.890 2.910 2.770 2.800 704,662 -0.03(-1.06%)
Sep 15, 2025 2.860 2.860 2.770 2.830 918,622 -0.03(-1.05%)
Sep 12, 2025 2.970 2.970 2.800 2.860 708,866 -0.06(-2.05%)
Sep 11, 2025 3.000 3.020 2.910 2.920 808,902 -0.03(-1.02%)
Sep 10, 2025 2.850 2.980 2.820 2.950 1,129,225 +0.15(+5.36%)
Sep 09, 2025 2.650 2.840 2.630 2.800 1,259,415 +0.20(+7.69%)
Sep 08, 2025 2.680 2.710 2.550 2.600 1,702,884 +0.13(+5.26%)
Sep 05, 2025 2.680 2.860 2.460 2.470 3,376,230 -0.13(-5.00%)
Sep 04, 2025 2.730 2.750 2.600 2.600 334,209 -0.16(-5.80%)
Sep 03, 2025 2.800 2.830 2.690 2.760 707,307 -0.02(-0.72%)
Sep 02, 2025 2.740 2.850 2.710 2.780 700,608 +0.18(+6.92%)
Aug 29, 2025 2.600 0 +0.21(+8.79%)
Aug 28, 2025 2.350 2.485 2.345 2.390 444,708 +0.06(+2.58%)
Aug 27, 2025 2.320 2.360 2.270 2.330 204,318 +0.01(+0.43%)
Aug 26, 2025 2.340 2.400 2.320 2.320 254,829 -0.04(-1.69%)
Aug 25, 2025 2.220 2.360 2.220 2.360 302,375 +0.12(+5.36%)
Aug 22, 2025 2.200 2.280 2.140 2.240 257,453 +0.04(+1.82%)
Aug 21, 2025 2.170 2.220 2.140 2.200 219,902 +0.05(+2.33%)
Aug 20, 2025 2.100 2.150 2.070 2.150 87,627 +0.07(+3.37%)
Aug 19, 2025 2.200 2.200 2.075 2.080 189,230 -0.10(-4.59%)
Aug 18, 2025 2.210 2.215 2.150 2.180 144,584 -0.02(-0.91%)
Aug 15, 2025 2.180 2.200 2.120 2.200 250,492 +0.05(+2.33%)
Aug 14, 2025 2.150 2.190 2.110 2.150 158,822 -0.04(-1.83%)
Aug 13, 2025 2.190 2.195 2.150 2.190 75,746 +0.00(+0.00%)
Aug 12, 2025 2.170 2.190 2.135 2.190 141,893 +0.02(+0.92%)
Aug 11, 2025 2.150 2.180 2.110 2.170 168,574 +0.00(+0.00%)
Aug 08, 2025 2.200 2.260 2.160 2.170 246,965 -0.03(-1.36%)
Aug 07, 2025 2.280 2.320 2.170 2.200 215,216 -0.06(-2.65%)
Aug 06, 2025 2.170 2.270 2.150 2.260 423,064 +0.07(+3.20%)
Aug 05, 2025 2.110 2.190 2.110 2.190 304,098 +0.10(+4.78%)
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.