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 11, 2025 1.050 1.060 1.000 1.020 6,088 -0.02(-1.92%)
Nov 10, 2025 1.080 1.080 1.000 1.040 27,116 +0.02(+1.96%)
Nov 07, 2025 1.040 1.070 1.020 1.020 9,684 +0.00(+0.00%)
Nov 06, 2025 1.130 1.130 0.9600 1.020 99,910 -0.10(-8.93%)
Nov 05, 2025 1.120 1.130 1.100 1.120 38,988 +0.02(+1.82%)
Nov 04, 2025 1.140 1.140 1.100 1.100 15,969 +0.00(+0.00%)
Nov 03, 2025 1.190 1.190 1.100 1.100 39,582 -0.06(-5.17%)
Oct 31, 2025 1.150 1.190 1.150 1.160 3,948 +0.00(+0.00%)
Oct 30, 2025 1.160 1.170 1.100 1.160 25,028 +0.00(+0.00%)
Oct 29, 2025 1.170 1.180 1.150 1.160 9,100 +0.00(+0.00%)
Oct 28, 2025 1.170 1.180 1.160 1.160 9,945 +0.00(+0.00%)
Oct 27, 2025 1.170 1.170 1.140 1.160 12,442 +0.00(+0.00%)
Oct 24, 2025 1.180 1.180 1.130 1.160 11,081 -0.01(-0.85%)
Oct 23, 2025 1.200 1.200 1.120 1.170 18,753 -0.01(-0.85%)
Oct 22, 2025 1.170 1.230 1.120 1.180 47,317 +0.02(+1.72%)
Oct 21, 2025 1.160 1.160 1.120 1.160 10,608 +0.00(+0.00%)
Oct 20, 2025 1.190 1.250 1.120 1.160 38,148 +0.04(+3.57%)
Oct 17, 2025 1.140 1.150 1.080 1.120 27,475 +0.00(+0.00%)
Oct 16, 2025 1.280 1.280 1.120 1.120 28,207 -0.16(-12.50%)
Oct 15, 2025 1.170 1.300 1.160 1.280 67,833 +0.12(+10.34%)
Oct 14, 2025 1.120 1.220 1.120 1.160 70,827 +0.10(+9.43%)
Oct 10, 2025 1.060 0 -0.04(-3.64%)
Oct 09, 2025 1.120 1.120 1.030 1.100 148,691 -0.06(-5.17%)
Oct 08, 2025 1.200 1.200 1.100 1.160 98,785 -0.04(-3.33%)
Oct 07, 2025 1.210 1.210 1.150 1.200 80,366 +0.00(+0.00%)
Oct 06, 2025 1.290 1.290 1.170 1.200 80,293 -0.04(-3.23%)
Oct 03, 2025 1.290 1.290 1.230 1.240 66,616 -0.04(-3.13%)
Oct 02, 2025 1.260 1.300 1.250 1.280 43,182 +0.00(+0.00%)
Oct 01, 2025 1.300 1.300 1.240 1.280 89,472 -0.03(-2.29%)
Sep 30, 2025 1.330 1.330 1.280 1.310 29,000 -0.01(-0.76%)
Sep 29, 2025 1.340 1.400 1.300 1.320 181,502 -0.02(-1.49%)
Sep 26, 2025 1.340 1.360 1.320 1.340 74,089 +0.02(+1.52%)
Sep 25, 2025 1.240 1.330 1.220 1.320 44,583 +0.06(+4.76%)
Sep 24, 2025 1.350 1.350 1.180 1.260 81,234 -0.04(-3.08%)
Sep 23, 2025 1.280 1.340 1.250 1.300 59,534 +0.08(+6.56%)
Sep 22, 2025 1.370 1.370 1.180 1.220 149,125 -0.11(-8.27%)
Sep 19, 2025 1.400 1.400 1.250 1.330 107,753 -0.07(-5.00%)
Sep 18, 2025 1.030 1.400 1.010 1.400 160,677 +0.38(+37.25%)
Sep 17, 2025 1.000 1.040 0.9900 1.020 47,210 +0.02(+2.00%)
Sep 16, 2025 1.000 1.030 0.9800 1.000 88,690 +0.00(+0.00%)
Sep 15, 2025 1.020 1.020 0.9400 1.000 88,793 +0.00(+0.00%)
Sep 12, 2025 1.000 1.020 0.9800 1.000 62,881 +0.00(+0.00%)
Sep 11, 2025 1.000 1.000 0.9800 1.000 26,978 +0.00(+0.00%)
Sep 10, 2025 0.9800 1.040 0.9600 1.000 53,668 +0.00(+0.00%)
Sep 09, 2025 1.020 1.020 0.9600 1.000 77,296 -0.02(-1.96%)
Sep 08, 2025 1.010 1.070 0.9600 1.020 46,001 -0.06(-5.56%)
Sep 05, 2025 1.050 1.100 0.9800 1.080 125,659 +0.05(+4.85%)
Sep 04, 2025 1.210 1.210 0.9800 1.030 146,406 -0.21(-16.94%)
Sep 03, 2025 1.370 1.370 1.170 1.240 107,653 -0.11(-8.15%)
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.