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 25, 2025 5.560 5.630 5.360 5.500 257,340 -0.09(-1.61%)
Nov 24, 2025 5.310 5.590 5.250 5.590 193,314 +0.34(+6.48%)
Nov 21, 2025 5.250 5.400 5.040 5.250 156,689 -0.16(-2.96%)
Nov 20, 2025 6.170 6.170 5.330 5.410 326,778 -0.32(-5.58%)
Nov 19, 2025 5.350 5.830 5.180 5.730 984,992 +0.57(+11.05%)
Nov 18, 2025 4.940 5.210 4.880 5.160 291,346 +0.23(+4.67%)
Nov 17, 2025 5.040 5.300 4.820 4.930 511,035 +0.40(+8.83%)
Nov 14, 2025 4.270 4.610 4.100 4.530 261,445 +0.12(+2.72%)
Nov 13, 2025 4.750 4.770 4.340 4.410 629,870 -0.33(-6.96%)
Nov 12, 2025 4.450 4.780 4.445 4.740 1,069,463 +0.32(+7.24%)
Nov 11, 2025 4.820 4.890 4.410 4.420 688,514 -0.48(-9.80%)
Nov 10, 2025 4.750 5.040 4.750 4.900 393,483 +0.23(+4.93%)
Nov 07, 2025 4.520 4.780 4.450 4.670 282,349 +0.07(+1.52%)
Nov 06, 2025 4.700 4.890 4.550 4.600 168,929 -0.05(-1.08%)
Nov 05, 2025 4.650 4.750 4.570 4.650 438,448 +0.11(+2.42%)
Nov 04, 2025 4.710 4.950 4.540 4.540 420,969 -0.50(-9.92%)
Nov 03, 2025 5.300 5.300 4.950 5.040 494,965 -0.26(-4.91%)
Oct 31, 2025 5.680 5.680 5.200 5.300 842,764 -0.07(-1.30%)
Oct 30, 2025 5.300 5.440 5.160 5.370 703,435 +0.01(+0.19%)
Oct 29, 2025 5.220 5.530 5.210 5.360 395,602 -0.01(-0.19%)
Oct 28, 2025 5.050 5.530 4.930 5.370 576,650 -0.03(-0.56%)
Oct 27, 2025 5.840 5.840 5.240 5.400 365,798 -0.56(-9.40%)
Oct 24, 2025 5.800 5.990 5.740 5.960 195,573 +0.24(+4.20%)
Oct 23, 2025 5.810 6.100 5.710 5.720 278,441 -0.11(-1.89%)
Oct 22, 2025 5.800 5.950 5.300 5.830 679,197 -0.06(-1.02%)
Oct 21, 2025 6.210 6.210 5.620 5.890 502,177 -0.21(-3.44%)
Oct 20, 2025 6.300 6.310 5.860 6.100 917,158 +0.20(+3.39%)
Oct 17, 2025 6.180 6.200 5.400 5.900 3,262,324 -1.74(-22.77%)
Oct 16, 2025 7.770 8.990 7.470 7.640 1,363,170 +0.51(+7.15%)
Oct 15, 2025 7.350 7.480 6.950 7.130 745,295 -0.21(-2.86%)
Oct 14, 2025 7.000 7.340 6.570 7.340 733,024 +0.99(+15.59%)
Oct 10, 2025 6.350 0 +0.23(+3.76%)
Oct 09, 2025 6.500 6.500 6.050 6.120 689,996 -0.20(-3.16%)
Oct 08, 2025 5.800 6.350 5.800 6.320 986,864 +0.57(+9.91%)
Oct 07, 2025 6.030 6.100 5.620 5.750 433,109 -0.08(-1.37%)
Oct 06, 2025 5.970 6.200 5.670 5.830 578,926 +0.11(+1.92%)
Oct 03, 2025 5.290 5.920 5.220 5.720 452,686 +0.40(+7.52%)
Oct 02, 2025 5.300 5.500 5.210 5.320 371,033 +0.02(+0.38%)
Oct 01, 2025 4.900 5.460 4.890 5.300 580,589 +0.52(+10.88%)
Sep 30, 2025 4.800 4.820 4.540 4.780 351,810 +0.06(+1.27%)
Sep 29, 2025 5.310 5.310 4.680 4.720 650,693 -0.52(-9.92%)
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%)
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.