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 (%)
Aug 01, 2025 1.240 1.280 1.170 1.180 696,838 -0.10(-7.81%)
Jul 31, 2025 1.240 1.320 1.225 1.280 297,751 +0.04(+3.23%)
Jul 30, 2025 1.260 1.310 1.225 1.240 461,070 -0.01(-0.80%)
Jul 29, 2025 1.340 1.350 1.250 1.250 681,361 -0.10(-7.41%)
Jul 28, 2025 1.370 1.380 1.330 1.350 191,559 -0.01(-0.74%)
Jul 25, 2025 1.360 1.390 1.335 1.360 554,612 -0.04(-2.86%)
Jul 24, 2025 1.450 1.470 1.370 1.400 522,469 -0.10(-6.67%)
Jul 23, 2025 1.530 1.530 1.460 1.500 310,376 -0.06(-3.85%)
Jul 22, 2025 1.640 1.640 1.530 1.560 352,648 -0.07(-4.29%)
Jul 21, 2025 1.580 1.700 1.530 1.630 677,098 +0.11(+7.24%)
Jul 18, 2025 1.620 1.620 1.500 1.520 477,918 -0.06(-3.80%)
Jul 17, 2025 1.610 1.615 1.530 1.580 316,197 -0.03(-1.86%)
Jul 16, 2025 1.460 1.620 1.460 1.610 826,803 +0.15(+10.27%)
Jul 15, 2025 1.400 1.490 1.380 1.460 380,154 +0.09(+6.57%)
Jul 14, 2025 1.500 1.520 1.370 1.370 966,243 -0.10(-6.80%)
Jul 11, 2025 1.590 1.590 1.440 1.470 924,402 -0.06(-3.92%)
Jul 10, 2025 1.500 1.580 1.420 1.530 336,038 +0.07(+4.79%)
Jul 09, 2025 1.410 1.475 1.345 1.460 487,451 +0.07(+5.04%)
Jul 08, 2025 1.400 1.420 1.360 1.390 182,600 +0.02(+1.46%)
Jul 07, 2025 1.440 1.470 1.370 1.370 447,092 -0.12(-8.05%)
Jul 04, 2025 1.470 1.510 1.470 1.490 287,177 +0.04(+2.76%)
Jul 03, 2025 1.380 1.450 1.375 1.450 198,790 +0.07(+5.07%)
Jul 02, 2025 1.370 1.400 1.360 1.380 313,672 -0.06(-4.17%)
Jun 30, 2025 1.440 0 +0.05(+3.60%)
Jun 27, 2025 1.410 1.410 1.340 1.390 155,089 -0.02(-1.42%)
Jun 26, 2025 1.390 1.440 1.380 1.410 358,869 +0.01(+0.71%)
Jun 25, 2025 1.420 1.440 1.370 1.400 249,839 -0.03(-2.10%)
Jun 24, 2025 1.440 1.500 1.370 1.430 399,607 +0.06(+4.38%)
Jun 23, 2025 1.290 1.400 1.290 1.370 606,170 +0.06(+4.58%)
Jun 20, 2025 1.430 1.435 1.310 1.310 686,212 -0.10(-7.09%)
Jun 19, 2025 1.360 1.410 1.350 1.410 51,996 +0.05(+3.68%)
Jun 18, 2025 1.380 1.400 1.350 1.360 151,708 +0.00(+0.00%)
Jun 17, 2025 1.460 1.480 1.360 1.360 693,409 -0.13(-8.72%)
Jun 16, 2025 1.430 1.520 1.430 1.490 179,706 +0.10(+7.19%)
Jun 13, 2025 1.550 1.550 1.380 1.390 326,866 -0.17(-10.90%)
Jun 12, 2025 1.600 1.600 1.510 1.560 388,318 +0.00(+0.00%)
Jun 11, 2025 1.610 1.670 1.560 1.560 468,144 +0.05(+3.31%)
Jun 10, 2025 1.500 1.530 1.450 1.510 458,425 -0.01(-0.66%)
Jun 09, 2025 1.490 1.560 1.470 1.520 375,887 +0.05(+3.40%)
Jun 06, 2025 1.450 1.540 1.450 1.470 338,054 +0.07(+5.00%)
Jun 05, 2025 1.540 1.540 1.400 1.400 616,459 -0.15(-9.68%)
Jun 04, 2025 1.620 1.620 1.530 1.550 275,439 -0.06(-3.73%)
Jun 03, 2025 1.620 1.640 1.580 1.610 395,465 +0.07(+4.55%)
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.