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 26, 2025 1.760 1.830 1.740 1.830 646,346 +0.10(+5.78%)
Sep 25, 2025 1.800 1.800 1.700 1.730 651,110 -0.03(-1.70%)
Sep 24, 2025 1.830 1.850 1.750 1.760 343,131 -0.07(-3.83%)
Sep 23, 2025 1.920 1.920 1.820 1.830 476,776 -0.06(-3.17%)
Sep 22, 2025 1.840 1.900 1.800 1.890 740,965 +0.11(+6.18%)
Sep 19, 2025 1.790 1.860 1.750 1.780 508,441 -0.01(-0.56%)
Sep 18, 2025 1.770 1.800 1.710 1.790 423,007 +0.05(+2.87%)
Sep 17, 2025 1.680 1.740 1.650 1.740 270,225 +0.05(+2.96%)
Sep 16, 2025 1.750 1.750 1.675 1.690 479,065 -0.06(-3.43%)
Sep 15, 2025 1.660 1.800 1.660 1.750 1,021,807 +0.09(+5.42%)
Sep 12, 2025 1.650 1.660 1.620 1.660 201,751 +0.02(+1.22%)
Sep 11, 2025 1.670 1.680 1.620 1.640 403,613 -0.03(-1.80%)
Sep 10, 2025 1.690 1.690 1.620 1.670 372,737 +0.00(+0.00%)
Sep 09, 2025 1.650 1.680 1.600 1.670 389,498 +0.02(+1.21%)
Sep 08, 2025 1.600 1.690 1.600 1.650 547,488 +0.05(+3.12%)
Sep 05, 2025 1.590 1.620 1.555 1.600 283,426 +0.06(+3.90%)
Sep 04, 2025 1.550 1.590 1.510 1.540 467,148 -0.02(-1.28%)
Sep 03, 2025 1.640 1.640 1.510 1.560 632,810 +0.01(+0.65%)
Sep 02, 2025 1.590 1.620 1.530 1.550 2,089,865 +0.00(+0.00%)
Aug 29, 2025 1.550 0 +0.06(+4.03%)
Aug 28, 2025 1.500 1.520 1.450 1.490 562,352 -0.01(-0.67%)
Aug 27, 2025 1.430 1.500 1.430 1.500 428,079 +0.09(+6.38%)
Aug 26, 2025 1.320 1.420 1.310 1.410 524,146 +0.11(+8.46%)
Aug 25, 2025 1.350 1.390 1.300 1.300 451,767 +0.00(+0.00%)
Aug 22, 2025 1.300 1.340 1.260 1.300 559,227 +0.02(+1.56%)
Aug 21, 2025 1.280 1.310 1.280 1.280 202,124 +0.01(+0.79%)
Aug 20, 2025 1.250 1.280 1.240 1.270 324,381 +0.04(+3.25%)
Aug 19, 2025 1.320 1.320 1.230 1.230 253,315 -0.08(-6.11%)
Aug 18, 2025 1.320 1.340 1.280 1.310 313,110 +0.00(+0.00%)
Aug 15, 2025 1.300 1.320 1.270 1.310 256,296 +0.01(+0.77%)
Aug 14, 2025 1.290 1.300 1.260 1.300 184,660 +0.01(+0.78%)
Aug 13, 2025 1.340 1.345 1.280 1.290 459,441 -0.03(-2.27%)
Aug 12, 2025 1.340 1.345 1.310 1.320 179,519 -0.02(-1.49%)
Aug 11, 2025 1.320 1.370 1.300 1.340 285,698 +0.02(+1.52%)
Aug 08, 2025 1.320 1.340 1.300 1.320 188,271 +0.00(+0.00%)
Aug 07, 2025 1.330 1.340 1.290 1.320 479,812 +0.01(+0.76%)
Aug 06, 2025 1.250 1.310 1.240 1.310 439,535 +0.09(+7.38%)
Aug 05, 2025 1.190 1.220 1.180 1.220 365,293 +0.05(+4.27%)
Aug 01, 2025 1.170 0 +0.05(+4.93%)
Jul 31, 2025 1.130 1.140 1.110 1.115 270,719 -0.02(-1.76%)
Jul 30, 2025 1.180 1.190 1.120 1.135 290,395 -0.03(-2.99%)
Jul 29, 2025 1.230 1.230 1.165 1.170 560,754 -0.04(-3.31%)
Jul 28, 2025 1.230 1.240 1.180 1.210 321,775 -0.01(-0.82%)
Jul 25, 2025 1.270 1.290 1.220 1.220 523,108 -0.07(-5.43%)
Jul 24, 2025 1.280 1.325 1.250 1.290 728,931 -0.01(-0.77%)
Jul 23, 2025 1.330 1.380 1.270 1.300 413,531 -0.04(-2.99%)
Jul 22, 2025 1.210 1.340 1.210 1.340 1,451,400 +0.14(+11.67%)
Jul 21, 2025 1.220 1.230 1.150 1.200 517,005 +0.01(+0.84%)
Jul 18, 2025 1.200 1.200 1.170 1.190 213,759 -0.01(-0.83%)
Jul 17, 2025 1.220 1.220 1.165 1.200 271,831 -0.01(-0.83%)
Jul 16, 2025 1.250 1.250 1.190 1.210 129,924 -0.01(-0.82%)
Jul 15, 2025 1.230 1.250 1.180 1.220 277,580 -0.02(-1.21%)
Jul 14, 2025 1.250 1.300 1.215 1.235 247,667 -0.02(-1.98%)
Jul 11, 2025 1.220 1.275 1.210 1.260 227,504 +0.05(+4.13%)
Jul 10, 2025 1.240 1.255 1.210 1.210 161,930 -0.04(-3.20%)
Jul 09, 2025 1.280 1.280 1.230 1.250 144,187 +0.00(+0.00%)
Jul 08, 2025 1.320 1.330 1.245 1.250 182,605 -0.05(-3.85%)
Jul 07, 2025 1.280 1.330 1.240 1.300 615,700 +0.02(+1.17%)
Jul 04, 2025 1.310 1.310 1.285 1.285 61,923 -0.02(-1.15%)
Jul 03, 2025 1.320 1.330 1.280 1.300 294,958 -0.03(-2.26%)
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.