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 5.450 5.660 5.090 5.240 363,863 -0.02(-0.38%)
Sep 25, 2025 4.930 5.290 4.610 5.260 674,954 +0.38(+7.79%)
Sep 24, 2025 4.230 4.950 4.230 4.880 509,378 +0.88(+22.00%)
Sep 23, 2025 4.350 4.350 4.000 4.000 462,116 -0.36(-8.26%)
Sep 22, 2025 4.100 4.400 4.100 4.360 387,068 +0.15(+3.56%)
Sep 19, 2025 4.080 4.230 4.060 4.210 686,243 +0.10(+2.43%)
Sep 18, 2025 4.080 4.150 4.000 4.110 423,402 +0.06(+1.48%)
Sep 17, 2025 4.020 4.120 3.920 4.050 315,397 +0.01(+0.25%)
Sep 16, 2025 4.260 4.260 4.010 4.040 160,345 -0.20(-4.72%)
Sep 15, 2025 4.030 4.250 4.010 4.240 315,605 +0.22(+5.47%)
Sep 12, 2025 4.120 4.120 3.980 4.020 68,754 +0.01(+0.25%)
Sep 11, 2025 3.950 4.090 3.950 4.010 254,440 +0.04(+1.01%)
Sep 10, 2025 3.920 4.020 3.850 3.970 228,469 +0.09(+2.32%)
Sep 09, 2025 4.060 4.060 3.850 3.880 196,733 -0.18(-4.43%)
Sep 08, 2025 4.230 4.290 4.060 4.060 164,370 -0.19(-4.47%)
Sep 05, 2025 3.960 4.260 3.960 4.250 761,681 +0.31(+7.87%)
Sep 04, 2025 4.010 4.010 3.890 3.940 116,593 -0.06(-1.50%)
Sep 03, 2025 3.900 4.040 3.900 4.000 136,981 +0.08(+2.04%)
Sep 02, 2025 4.000 4.000 3.780 3.920 312,440 -0.12(-2.97%)
Aug 29, 2025 4.040 0 +0.03(+0.75%)
Aug 28, 2025 4.110 4.290 4.010 4.010 238,014 -0.11(-2.67%)
Aug 27, 2025 3.980 4.120 3.900 4.120 108,648 +0.21(+5.37%)
Aug 26, 2025 3.890 4.020 3.890 3.910 39,244 -0.03(-0.76%)
Aug 25, 2025 3.890 4.000 3.800 3.940 59,969 +0.02(+0.51%)
Aug 22, 2025 3.830 3.930 3.790 3.920 64,736 +0.06(+1.55%)
Aug 21, 2025 3.750 3.860 3.740 3.860 115,223 -0.01(-0.26%)
Aug 20, 2025 3.760 3.870 3.710 3.870 55,080 +0.08(+2.11%)
Aug 19, 2025 4.000 4.010 3.760 3.790 103,019 -0.21(-5.25%)
Aug 18, 2025 4.070 4.100 3.980 4.000 241,507 -0.10(-2.44%)
Aug 15, 2025 3.900 4.260 3.900 4.100 358,764 +0.12(+3.02%)
Aug 14, 2025 3.820 4.070 3.730 3.980 365,256 +0.19(+5.01%)
Aug 13, 2025 3.820 3.820 3.650 3.790 75,002 +0.01(+0.26%)
Aug 12, 2025 3.880 3.880 3.650 3.780 215,143 -0.07(-1.82%)
Aug 11, 2025 4.100 4.200 3.830 3.850 304,192 -0.07(-1.79%)
Aug 08, 2025 3.710 3.990 3.710 3.920 258,760 +0.20(+5.38%)
Aug 07, 2025 3.550 3.720 3.500 3.720 123,902 +0.26(+7.51%)
Aug 06, 2025 3.570 3.570 3.410 3.460 47,112 -0.05(-1.42%)
Aug 05, 2025 3.460 3.510 3.380 3.510 137,725 +0.37(+11.78%)
Aug 01, 2025 3.140 0 -0.08(-2.48%)
Jul 31, 2025 3.260 3.360 3.220 3.220 71,724 -0.17(-5.01%)
Jul 30, 2025 3.550 3.600 3.390 3.390 47,730 -0.16(-4.51%)
Jul 29, 2025 3.620 3.710 3.550 3.550 34,169 -0.04(-1.11%)
Jul 28, 2025 3.620 3.620 3.470 3.590 40,099 +0.02(+0.56%)
Jul 25, 2025 3.620 3.630 3.550 3.570 41,515 -0.08(-2.19%)
Jul 24, 2025 3.740 3.880 3.570 3.650 129,009 -0.06(-1.62%)
Jul 23, 2025 3.550 3.720 3.490 3.710 82,511 +0.09(+2.49%)
Jul 22, 2025 3.570 3.630 3.460 3.620 119,543 +0.06(+1.69%)
Jul 21, 2025 3.850 3.850 3.560 3.560 140,547 -0.20(-5.32%)
Jul 18, 2025 3.650 3.760 3.620 3.760 112,721 +0.15(+4.16%)
Jul 17, 2025 3.500 3.700 3.360 3.610 166,568 +0.01(+0.28%)
Jul 16, 2025 3.780 3.780 3.570 3.600 252,595 -0.25(-6.49%)
Jul 15, 2025 3.800 3.850 3.450 3.850 120,726 +0.09(+2.39%)
Jul 14, 2025 3.900 4.040 3.540 3.760 294,438 -0.14(-3.59%)
Jul 11, 2025 3.820 3.980 3.770 3.900 399,914 +0.20(+5.41%)
Jul 10, 2025 3.370 3.810 3.350 3.700 563,771 +0.40(+12.12%)
Jul 09, 2025 3.250 3.300 3.175 3.300 62,490 +0.05(+1.54%)
Jul 08, 2025 3.170 3.250 3.010 3.250 83,885 +0.16(+5.18%)
Jul 07, 2025 3.100 3.100 2.950 3.090 185,570 +0.09(+3.00%)
Jul 04, 2025 2.940 3.020 2.950 3.000 83,940 +0.05(+1.69%)
Jul 03, 2025 3.110 3.110 2.900 2.950 118,509 -0.10(-3.28%)
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.