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 (%)
Nov 28, 2025 0.9800 1.005 0.9600 0.9700 355,276 +0.01(+1.04%)
Nov 27, 2025 0.9800 0.9800 0.9500 0.9600 143,340 -0.02(-2.04%)
Nov 26, 2025 0.9600 1.020 0.9250 0.9800 440,584 +0.02(+2.08%)
Nov 25, 2025 0.9200 0.9700 0.8900 0.9600 365,215 +0.06(+6.67%)
Nov 24, 2025 0.9200 0.9300 0.9000 0.9000 246,553 -0.02(-1.64%)
Nov 21, 2025 0.9100 0.9200 0.8400 0.9150 414,606 +0.05(+5.17%)
Nov 20, 2025 0.9900 0.9900 0.8500 0.8700 504,117 -0.06(-6.45%)
Nov 19, 2025 0.8700 0.9500 0.8700 0.9300 702,797 +0.06(+6.90%)
Nov 18, 2025 0.9100 0.9100 0.8600 0.8700 971,745 -0.06(-6.45%)
Nov 17, 2025 0.9800 0.9800 0.9150 0.9300 384,541 -0.03(-3.12%)
Nov 14, 2025 0.9500 0.9700 0.9300 0.9600 612,377 -0.01(-1.03%)
Nov 13, 2025 1.040 1.040 0.9500 0.9700 411,138 -0.06(-5.83%)
Nov 12, 2025 1.030 1.040 1.000 1.030 406,091 +0.01(+0.98%)
Nov 11, 2025 1.020 1.030 1.000 1.020 334,272 +0.00(+0.00%)
Nov 10, 2025 1.100 1.130 1.010 1.020 543,563 -0.01(-0.97%)
Nov 07, 2025 0.9700 1.060 0.9400 1.030 704,823 +0.08(+8.42%)
Nov 06, 2025 1.040 1.060 0.9300 0.9500 668,615 -0.08(-7.77%)
Nov 05, 2025 1.100 1.100 0.9900 1.030 1,159,764 -0.07(-6.36%)
Nov 04, 2025 1.290 1.290 1.080 1.100 656,603 -0.10(-8.33%)
Nov 03, 2025 1.220 1.240 1.190 1.200 297,347 -0.02(-1.64%)
Oct 31, 2025 1.290 1.290 1.180 1.220 229,563 +0.01(+0.83%)
Oct 30, 2025 1.150 1.260 1.150 1.210 395,631 +0.01(+0.83%)
Oct 29, 2025 1.270 1.270 1.180 1.200 313,163 -0.06(-4.76%)
Oct 28, 2025 1.300 1.300 1.220 1.260 931,243 -0.01(-0.79%)
Oct 27, 2025 1.350 1.360 1.240 1.270 440,302 -0.09(-6.62%)
Oct 24, 2025 1.340 1.380 1.330 1.360 179,219 -0.04(-2.86%)
Oct 23, 2025 1.320 1.440 1.300 1.400 527,795 +0.01(+0.72%)
Oct 22, 2025 1.370 1.410 1.310 1.390 414,261 +0.03(+2.21%)
Oct 21, 2025 1.450 1.450 1.340 1.360 556,511 -0.12(-8.11%)
Oct 20, 2025 1.420 1.500 1.420 1.480 446,379 +0.01(+0.68%)
Oct 17, 2025 1.450 1.470 1.400 1.470 563,341 +0.00(+0.00%)
Oct 16, 2025 1.530 1.530 1.450 1.470 395,075 -0.03(-2.00%)
Oct 15, 2025 1.540 1.540 1.445 1.500 504,793 -0.01(-0.66%)
Oct 14, 2025 1.460 1.520 1.430 1.510 474,212 +0.05(+3.42%)
Oct 10, 2025 1.460 0 -0.02(-1.35%)
Oct 09, 2025 1.510 1.535 1.480 1.480 532,204 -0.02(-1.33%)
Oct 08, 2025 1.510 1.550 1.480 1.500 749,907 +0.00(+0.00%)
Oct 07, 2025 1.530 1.530 1.480 1.500 214,589 +0.00(+0.00%)
Oct 06, 2025 1.530 1.530 1.480 1.500 442,259 -0.02(-1.32%)
Oct 03, 2025 1.530 1.530 1.460 1.520 506,480 +0.02(+1.33%)
Oct 02, 2025 1.530 1.530 1.470 1.500 260,843 +0.00(+0.00%)
Oct 01, 2025 1.460 1.525 1.450 1.500 329,738 +0.05(+3.45%)
Sep 30, 2025 1.470 1.475 1.420 1.450 505,101 -0.02(-1.36%)
Sep 29, 2025 1.530 1.550 1.470 1.470 428,729 -0.08(-5.16%)
Sep 26, 2025 1.510 1.550 1.470 1.550 1,070,439 +0.10(+6.90%)
Sep 25, 2025 1.470 1.555 1.430 1.450 913,556 -0.03(-2.03%)
Sep 24, 2025 1.420 1.495 1.370 1.480 459,399 +0.08(+5.71%)
Sep 23, 2025 1.420 1.420 1.340 1.400 562,409 +0.00(+0.00%)
Sep 22, 2025 1.550 1.550 1.300 1.400 1,152,164 -0.17(-10.83%)
Sep 19, 2025 1.500 1.620 1.475 1.570 719,315 +0.06(+3.97%)
Sep 18, 2025 1.430 1.510 1.370 1.510 740,641 +0.09(+6.34%)
Sep 17, 2025 1.450 1.480 1.410 1.420 536,200 -0.03(-2.07%)
Sep 16, 2025 1.330 1.470 1.310 1.450 472,694 +0.09(+6.62%)
Sep 15, 2025 1.350 1.380 1.300 1.360 206,628 +0.05(+3.82%)
Sep 12, 2025 1.360 1.370 1.300 1.310 387,931 -0.06(-4.38%)
Sep 11, 2025 1.410 1.420 1.340 1.370 372,707 -0.04(-2.84%)
Sep 10, 2025 1.400 1.440 1.370 1.410 192,851 +0.00(+0.00%)
Sep 09, 2025 1.430 1.440 1.400 1.410 169,055 +0.00(+0.00%)
Sep 08, 2025 1.400 1.440 1.370 1.410 303,125 +0.00(+0.00%)
Sep 05, 2025 1.360 1.420 1.335 1.410 414,506 +0.03(+2.17%)
Sep 04, 2025 1.440 1.440 1.330 1.380 325,426 -0.05(-3.50%)
Sep 03, 2025 1.330 1.430 1.330 1.430 214,101 +0.09(+6.72%)
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.