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 (%)
Oct 01, 2025 0.8100 0.8100 0.7600 0.7700 131,137 -0.01(-1.28%)
Sep 30, 2025 0.7700 0.8000 0.7700 0.7800 62,194 +0.01(+1.30%)
Sep 29, 2025 0.8500 0.8900 0.7700 0.7700 451,567 -0.06(-7.23%)
Sep 26, 2025 0.8800 0.8900 0.8200 0.8300 265,458 -0.04(-4.60%)
Sep 25, 2025 0.7800 0.9000 0.7700 0.8700 1,531,487 +0.10(+12.99%)
Sep 24, 2025 0.7300 0.7800 0.7200 0.7700 282,389 +0.06(+8.45%)
Sep 23, 2025 0.7200 0.7400 0.7000 0.7100 340,596 -0.01(-1.39%)
Sep 22, 2025 0.7400 0.7400 0.7100 0.7200 188,953 -0.02(-2.70%)
Sep 19, 2025 0.7700 0.7700 0.7400 0.7400 261,490 -0.03(-3.90%)
Sep 18, 2025 0.8000 0.8000 0.7700 0.7700 168,260 -0.02(-2.53%)
Sep 17, 2025 0.8000 0.8500 0.7900 0.7900 615,154 +0.00(+0.00%)
Sep 16, 2025 0.7900 0.8050 0.7800 0.7900 169,775 +0.00(+0.00%)
Sep 15, 2025 0.7900 0.8100 0.7800 0.7900 138,958 -0.01(-1.25%)
Sep 12, 2025 0.7800 0.8100 0.7500 0.8000 453,164 +0.03(+3.90%)
Sep 11, 2025 0.7300 0.7800 0.7200 0.7700 122,419 +0.04(+5.48%)
Sep 10, 2025 0.7400 0.7400 0.7100 0.7300 291,286 -0.01(-1.35%)
Sep 09, 2025 0.7400 0.7500 0.7300 0.7400 208,002 -0.01(-1.33%)
Sep 08, 2025 0.7900 0.7900 0.7500 0.7500 94,450 -0.03(-3.85%)
Sep 05, 2025 0.8100 0.8100 0.7800 0.7800 70,515 -0.03(-3.70%)
Sep 04, 2025 0.8000 0.8100 0.7800 0.8100 106,904 +0.00(+0.00%)
Sep 03, 2025 0.8200 0.8400 0.7800 0.8100 217,137 +0.00(+0.00%)
Sep 02, 2025 0.7500 0.8100 0.7300 0.8100 286,820 +0.04(+5.19%)
Aug 29, 2025 0.7700 0 +0.00(+0.00%)
Aug 28, 2025 0.7700 0.7900 0.7500 0.7700 155,906 -0.01(-1.28%)
Aug 27, 2025 0.7700 0.7900 0.7400 0.7800 114,717 +0.01(+1.30%)
Aug 26, 2025 0.7100 0.7700 0.7100 0.7700 443,207 +0.07(+10.00%)
Aug 25, 2025 0.7100 0.7200 0.7000 0.7000 131,413 -0.01(-1.41%)
Aug 22, 2025 0.7200 0.7400 0.7100 0.7100 569,801 +0.00(+0.00%)
Aug 21, 2025 0.7200 0.7300 0.7100 0.7100 59,290 -0.01(-1.39%)
Aug 20, 2025 0.7100 0.7300 0.7100 0.7200 44,802 +0.01(+1.41%)
Aug 19, 2025 0.7600 0.7600 0.7100 0.7100 51,639 -0.04(-5.33%)
Aug 18, 2025 0.7600 0.7800 0.7500 0.7500 93,441 -0.02(-2.60%)
Aug 15, 2025 0.7700 0.7900 0.7600 0.7700 402,768 +0.00(+0.00%)
Aug 14, 2025 0.7900 0.7900 0.7700 0.7700 188,656 -0.02(-2.53%)
Aug 13, 2025 0.7500 0.8000 0.7400 0.7900 1,175,629 +0.04(+5.33%)
Aug 12, 2025 0.7800 0.7800 0.7400 0.7500 313,571 -0.03(-3.85%)
Aug 11, 2025 0.7400 0.8400 0.7400 0.7800 589,127 +0.10(+14.71%)
Aug 08, 2025 0.6800 0.7000 0.6700 0.6800 164,155 +0.01(+1.49%)
Aug 07, 2025 0.6500 0.7000 0.6500 0.6700 348,963 +0.01(+1.52%)
Aug 06, 2025 0.6400 0.7000 0.6400 0.6600 178,904 +0.03(+4.76%)
Aug 05, 2025 0.6300 0.6500 0.6200 0.6300 62,848 +0.00(+0.00%)
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.