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 30, 2025 0.8500 0.8500 0.7900 0.8100 114,390 -0.01(-1.22%)
Sep 29, 2025 0.7400 0.8400 0.7400 0.8200 239,855 +0.08(+10.81%)
Sep 26, 2025 0.7300 0.7450 0.7300 0.7400 232,783 +0.01(+1.37%)
Sep 25, 2025 0.7400 0.7400 0.7200 0.7300 264,556 -0.01(-1.35%)
Sep 24, 2025 0.7400 0.7500 0.7300 0.7400 289,960 +0.00(+0.00%)
Sep 23, 2025 0.7500 0.7650 0.7400 0.7400 335,769 -0.01(-1.33%)
Sep 22, 2025 0.7500 0.7600 0.7400 0.7500 210,508 +0.00(+0.00%)
Sep 19, 2025 0.7600 0.7600 0.7500 0.7500 290,048 +0.00(+0.00%)
Sep 18, 2025 0.7500 0.7700 0.7400 0.7500 397,830 -0.02(-2.60%)
Sep 17, 2025 0.7700 0.7750 0.7700 0.7700 328,204 +0.01(+1.32%)
Sep 16, 2025 0.7700 0.7800 0.7600 0.7600 147,811 -0.01(-1.30%)
Sep 15, 2025 0.8000 0.8000 0.7550 0.7700 274,776 -0.01(-1.28%)
Sep 12, 2025 0.8300 0.8300 0.7700 0.7800 289,968 -0.03(-3.70%)
Sep 11, 2025 0.8600 0.8600 0.8000 0.8100 505,279 -0.04(-4.71%)
Sep 10, 2025 0.8900 0.8900 0.8400 0.8500 176,259 -0.03(-3.41%)
Sep 09, 2025 0.8700 0.8900 0.8700 0.8800 269,516 +0.03(+3.53%)
Sep 08, 2025 0.8600 0.8600 0.8100 0.8500 215,006 +0.01(+0.59%)
Sep 05, 2025 0.8800 0.8800 0.8300 0.8450 275,995 -0.02(-2.31%)
Sep 04, 2025 0.9000 0.9000 0.8500 0.8650 234,167 -0.02(-1.70%)
Sep 03, 2025 0.8500 0.8950 0.8500 0.8800 243,714 +0.05(+6.02%)
Sep 02, 2025 0.9400 0.9400 0.8300 0.8300 515,417 -0.12(-12.63%)
Aug 29, 2025 0.9500 0 -0.05(-5.00%)
Aug 28, 2025 0.9900 1.030 0.9900 1.000 202,259 +0.03(+3.09%)
Aug 27, 2025 0.9100 0.9700 0.9100 0.9700 164,156 +0.07(+7.78%)
Aug 26, 2025 0.9300 0.9700 0.8900 0.9000 283,785 +0.01(+1.12%)
Aug 25, 2025 0.9300 0.9400 0.8900 0.8900 243,802 -0.11(-11.00%)
Aug 22, 2025 0.8700 1.000 0.8600 1.000 272,795 +0.13(+14.94%)
Aug 21, 2025 0.8400 0.8700 0.8200 0.8700 606,730 +0.04(+4.82%)
Aug 20, 2025 0.9000 0.9000 0.8200 0.8300 616,252 -0.12(-12.63%)
Aug 19, 2025 1.050 1.070 0.9400 0.9500 147,705 -0.07(-6.86%)
Aug 18, 2025 1.120 1.160 1.020 1.020 534,707 -0.15(-12.82%)
Aug 15, 2025 0.9400 1.180 0.9400 1.170 563,927 +0.26(+28.57%)
Aug 14, 2025 0.8800 0.9250 0.8800 0.9100 79,720 +0.02(+2.25%)
Aug 13, 2025 0.9100 0.9500 0.8900 0.8900 128,719 +0.02(+2.30%)
Aug 12, 2025 0.8100 0.8800 0.8050 0.8700 99,319 +0.05(+6.10%)
Aug 11, 2025 0.8900 0.9000 0.8200 0.8200 65,696 -0.08(-8.89%)
Aug 08, 2025 0.9000 0.9300 0.9000 0.9000 65,635 -0.01(-1.10%)
Aug 07, 2025 0.9400 0.9500 0.9100 0.9100 66,256 -0.03(-3.70%)
Aug 06, 2025 0.9500 0.9800 0.9150 0.9450 162,282 -0.01(-0.53%)
Aug 05, 2025 0.8600 0.9600 0.8600 0.9500 309,046 +0.12(+14.46%)
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.