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 15, 2025 1.750 1.960 1.710 1.930 299,815 +0.22(+12.87%)
Oct 14, 2025 1.610 1.770 1.600 1.710 160,418 +0.12(+7.55%)
Oct 10, 2025 1.590 0 -0.06(-3.64%)
Oct 09, 2025 1.650 1.670 1.560 1.650 279,672 +0.03(+1.85%)
Oct 08, 2025 1.670 1.700 1.570 1.620 174,251 +0.02(+1.25%)
Oct 07, 2025 1.670 1.750 1.520 1.600 190,688 -0.10(-5.88%)
Oct 06, 2025 1.760 1.800 1.630 1.700 184,157 +0.04(+2.41%)
Oct 03, 2025 1.660 1.740 1.640 1.660 114,118 +0.02(+1.22%)
Oct 02, 2025 1.700 1.840 1.620 1.640 177,705 +0.03(+1.86%)
Oct 01, 2025 1.720 1.800 1.600 1.610 127,776 -0.02(-1.23%)
Sep 30, 2025 1.710 1.710 1.600 1.630 121,079 -0.07(-4.12%)
Sep 29, 2025 1.780 1.910 1.670 1.700 290,658 -0.05(-2.86%)
Sep 26, 2025 1.780 1.820 1.710 1.750 81,534 -0.04(-2.23%)
Sep 25, 2025 1.710 1.810 1.690 1.790 75,714 +0.14(+8.48%)
Sep 24, 2025 1.880 1.980 1.620 1.650 139,560 -0.19(-10.33%)
Sep 23, 2025 1.890 1.930 1.810 1.840 118,115 -0.01(-0.54%)
Sep 22, 2025 1.810 1.860 1.710 1.850 216,165 +0.12(+6.94%)
Sep 19, 2025 1.700 1.780 1.620 1.730 1,094,468 +0.16(+10.19%)
Sep 18, 2025 1.630 1.650 1.540 1.570 43,565 +0.01(+0.64%)
Sep 17, 2025 1.570 1.700 1.490 1.560 85,630 +0.00(+0.00%)
Sep 16, 2025 1.800 1.830 1.510 1.560 100,076 -0.17(-9.83%)
Sep 15, 2025 1.660 1.850 1.640 1.730 246,417 +0.09(+5.49%)
Sep 12, 2025 1.660 1.740 1.600 1.640 83,194 -0.01(-0.61%)
Sep 11, 2025 1.710 1.740 1.630 1.650 70,411 -0.01(-0.60%)
Sep 10, 2025 1.720 1.730 1.660 1.660 34,531 +0.00(+0.00%)
Sep 09, 2025 1.730 1.820 1.610 1.660 131,600 -0.03(-1.78%)
Sep 08, 2025 1.590 1.830 1.560 1.690 103,709 +0.15(+9.74%)
Sep 05, 2025 1.450 1.560 1.450 1.540 161,637 +0.12(+8.45%)
Sep 04, 2025 1.500 1.540 1.370 1.420 153,628 -0.08(-5.33%)
Sep 03, 2025 1.600 1.610 1.480 1.500 150,741 -0.07(-4.46%)
Sep 02, 2025 2.100 2.100 1.540 1.570 335,968 +0.07(+4.67%)
Aug 29, 2025 1.500 0 +0.17(+12.78%)
Aug 28, 2025 1.150 1.330 1.150 1.330 76,900 +0.14(+11.76%)
Aug 27, 2025 1.120 1.250 1.120 1.190 61,135 -0.01(-0.83%)
Aug 26, 2025 1.180 1.290 1.150 1.200 40,714 -0.04(-3.23%)
Aug 25, 2025 1.300 1.320 1.200 1.240 82,832 -0.05(-3.88%)
Aug 22, 2025 1.040 1.310 1.020 1.290 313,386 +0.28(+27.72%)
Aug 21, 2025 1.040 1.040 1.000 1.010 171,301 +0.02(+2.02%)
Aug 20, 2025 0.9900 1.010 0.9800 0.9900 170,732 -0.01(-1.00%)
Aug 19, 2025 1.000 1.000 0.9200 1.000 148,555 +0.00(+0.00%)
Aug 18, 2025 0.9200 1.000 0.9000 1.000 117,116 +0.11(+12.36%)
Aug 15, 2025 0.8800 0.8900 0.8600 0.8900 15,079 +0.00(+0.00%)
Aug 14, 2025 0.9200 0.9400 0.8900 0.8900 22,712 -0.07(-7.29%)
Aug 13, 2025 0.9700 0.9800 0.9500 0.9600 31,149 +0.01(+1.05%)
Aug 12, 2025 0.9000 0.9500 0.8400 0.9500 54,968 +0.04(+4.40%)
Aug 11, 2025 0.9100 0.9200 0.9100 0.9100 5,327 -0.01(-1.09%)
Aug 08, 2025 0.9000 0.9600 0.9000 0.9200 27,396 +0.01(+1.10%)
Aug 07, 2025 0.9900 0.9900 0.9100 0.9100 29,029 -0.07(-7.14%)
Aug 06, 2025 0.9000 0.9800 0.9000 0.9800 88,807 +0.07(+7.69%)
Aug 05, 2025 0.9000 0.9500 0.8800 0.9100 38,767 +0.06(+7.06%)
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.