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 1.990 1.990 1.990 1.990 8,263 +0.01(+0.51%)
Sep 30, 2025 1.980 1.990 1.980 1.980 106,595 -0.01(-0.50%)
Sep 29, 2025 1.990 1.990 1.990 1.990 1,000 +0.00(+0.00%)
Sep 26, 2025 1.990 1.990 1.990 1.990 164,701 +0.01(+0.51%)
Sep 25, 2025 1.980 1.990 1.980 1.980 12,900 +0.00(+0.00%)
Sep 24, 2025 1.980 1.980 1.980 1.980 5,010 +0.00(+0.00%)
Sep 23, 2025 1.980 1.980 1.980 1.980 19,350 +0.00(+0.00%)
Sep 22, 2025 1.980 1.980 1.980 1.980 107,400 +0.01(+0.51%)
Sep 19, 2025 1.970 1.970 1.970 1.970 10,500 +0.00(+0.00%)
Sep 18, 2025 1.970 1.980 1.965 1.970 78,900 +0.01(+0.51%)
Sep 16, 2025 1.960 0 -0.01(-0.51%)
Sep 15, 2025 1.960 1.970 1.960 1.970 165,300 +0.01(+0.51%)
Sep 12, 2025 1.960 1.960 1.960 1.960 19,000 +0.00(+0.00%)
Sep 11, 2025 1.960 1.960 1.960 1.960 95,300 -0.01(-0.51%)
Sep 10, 2025 1.980 1.980 1.970 1.970 39,800 +0.00(+0.00%)
Sep 09, 2025 1.970 1.970 1.960 1.970 44,797 +0.01(+0.51%)
Sep 08, 2025 1.960 1.960 1.950 1.960 138,449 +0.00(+0.00%)
Sep 05, 2025 1.960 1.960 1.955 1.960 125,250 +0.01(+0.51%)
Sep 04, 2025 1.960 1.960 1.950 1.950 70,400 +0.00(+0.00%)
Sep 03, 2025 1.950 1.950 1.950 1.950 12,100 +0.00(+0.00%)
Sep 02, 2025 1.950 1.950 1.950 1.950 105,000 -0.01(-0.51%)
Aug 29, 2025 1.960 0 +0.01(+0.51%)
Aug 28, 2025 1.960 1.960 1.950 1.950 126,090 -0.01(-0.51%)
Aug 27, 2025 1.960 1.960 1.955 1.960 4,869 +0.00(+0.00%)
Aug 26, 2025 1.950 1.960 1.950 1.960 37,800 +0.00(+0.00%)
Aug 25, 2025 1.950 1.960 1.950 1.960 69,028 +0.00(+0.00%)
Aug 22, 2025 1.960 1.960 1.950 1.960 33,600 +0.00(+0.00%)
Aug 21, 2025 1.960 1.960 1.950 1.960 4,500 +0.00(+0.26%)
Aug 20, 2025 1.965 1.965 1.955 1.955 548,500 -0.01(-0.51%)
Aug 19, 2025 1.960 1.965 1.960 1.965 145,550 -0.00(-0.25%)
Aug 18, 2025 1.950 1.970 1.950 1.970 193,400 +0.01(+0.51%)
Aug 15, 2025 1.950 1.960 1.950 1.960 7,600 +0.00(+0.00%)
Aug 14, 2025 1.950 1.960 1.950 1.960 95,947 +0.00(+0.00%)
Aug 13, 2025 1.950 1.960 1.950 1.960 41,600 +0.00(+0.00%)
Aug 12, 2025 1.960 1.970 1.955 1.960 97,500 -0.01(-0.25%)
Aug 11, 2025 1.970 1.970 1.955 1.965 126,700 -0.00(-0.25%)
Aug 08, 2025 1.950 2.010 1.945 1.970 667,554 +0.02(+1.03%)
Aug 07, 2025 1.950 1.950 1.950 1.950 5,300 +0.00(+0.00%)
Aug 06, 2025 1.950 1.950 1.940 1.950 359,466 +0.00(+0.00%)
Aug 05, 2025 1.940 1.950 1.940 1.950 7,202 +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.