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 26, 2025 1.450 1.470 1.450 1.470 47,255 +0.02(+1.38%)
Nov 25, 2025 1.440 1.460 1.430 1.450 157,010 -0.02(-1.36%)
Nov 24, 2025 1.450 1.500 1.440 1.470 61,209 +0.02(+1.38%)
Nov 21, 2025 1.460 1.470 1.400 1.450 2,529,730 -0.03(-2.03%)
Nov 20, 2025 1.490 1.520 1.450 1.480 117,630 -0.01(-0.67%)
Nov 19, 2025 1.460 1.520 1.390 1.490 273,102 +0.05(+3.47%)
Nov 18, 2025 1.460 1.490 1.440 1.440 60,907 -0.02(-1.37%)
Nov 17, 2025 1.580 1.580 1.420 1.460 218,856 -0.04(-2.67%)
Nov 14, 2025 1.420 1.540 1.420 1.500 346,419 +0.09(+6.38%)
Nov 13, 2025 1.420 1.420 1.390 1.410 93,508 +0.00(+0.00%)
Nov 12, 2025 1.410 1.420 1.390 1.410 98,945 +0.01(+0.71%)
Nov 11, 2025 1.410 1.410 1.390 1.400 89,723 -0.01(-0.71%)
Nov 10, 2025 1.410 1.450 1.400 1.410 78,296 +0.02(+1.44%)
Nov 07, 2025 1.370 1.390 1.350 1.390 80,021 +0.03(+2.21%)
Nov 06, 2025 1.360 1.400 1.360 1.360 84,450 -0.02(-1.45%)
Nov 05, 2025 1.370 1.390 1.370 1.380 94,229 -0.01(-0.72%)
Nov 04, 2025 1.400 1.400 1.380 1.390 210,585 +0.00(+0.00%)
Nov 03, 2025 1.400 1.400 1.380 1.390 126,722 +0.00(+0.00%)
Oct 31, 2025 1.360 1.390 1.360 1.390 204,181 +0.02(+1.46%)
Oct 30, 2025 1.360 1.370 1.360 1.370 22,200 +0.00(+0.00%)
Oct 29, 2025 1.370 1.370 1.360 1.370 180,200 +0.01(+0.74%)
Oct 28, 2025 1.360 1.370 1.350 1.360 669,965 +0.00(+0.00%)
Oct 27, 2025 1.350 1.360 1.350 1.360 462,775 +0.01(+0.74%)
Oct 24, 2025 1.340 1.350 1.340 1.350 266,563 +0.00(+0.00%)
Oct 23, 2025 1.340 1.350 1.340 1.350 354,700 +0.01(+0.75%)
Oct 22, 2025 1.350 1.350 1.330 1.340 45,207 +0.01(+0.75%)
Oct 21, 2025 1.350 1.350 1.320 1.330 365,273 -0.02(-1.48%)
Oct 20, 2025 1.350 1.350 1.340 1.350 329,927 +0.01(+0.75%)
Oct 17, 2025 1.340 1.350 1.330 1.340 18,487 -0.03(-2.19%)
Oct 16, 2025 1.370 1.390 1.320 1.370 344,663 +0.05(+3.79%)
Oct 15, 2025 1.340 1.350 1.310 1.320 94,871 +0.00(+0.00%)
Oct 14, 2025 1.340 1.340 1.320 1.320 64,919 -0.02(-1.49%)
Oct 10, 2025 1.340 0 +0.00(+0.00%)
Oct 09, 2025 1.390 1.410 1.330 1.340 627,687 +0.00(+0.00%)
Oct 08, 2025 1.350 1.450 1.330 1.340 1,588,288 +0.16(+13.56%)
Oct 07, 2025 1.180 1.200 1.180 1.180 13,474 -0.01(-0.84%)
Oct 06, 2025 1.200 1.200 1.180 1.190 10,207 +0.00(+0.00%)
Oct 03, 2025 1.180 1.200 1.180 1.190 1,905 +0.01(+0.85%)
Oct 02, 2025 1.180 1.190 1.170 1.180 11,450 +0.00(+0.00%)
Oct 01, 2025 1.190 1.190 1.180 1.180 26,334 -0.02(-1.67%)
Sep 30, 2025 1.200 1.220 1.180 1.200 178,712 +0.00(+0.00%)
Sep 29, 2025 1.220 1.220 1.190 1.200 32,367 -0.02(-1.64%)
Sep 26, 2025 1.220 1.240 1.180 1.220 176,988 +0.01(+0.83%)
Sep 25, 2025 1.210 1.230 1.180 1.210 359,334 -0.03(-2.42%)
Sep 24, 2025 1.220 1.260 1.200 1.240 57,200 +0.05(+4.20%)
Sep 23, 2025 1.200 1.250 1.170 1.190 180,491 -0.03(-2.46%)
Sep 22, 2025 1.220 1.230 1.200 1.220 52,160 +0.01(+0.83%)
Sep 19, 2025 1.220 1.220 1.210 1.210 33,443 -0.02(-1.63%)
Sep 18, 2025 1.220 1.240 1.220 1.230 32,813 +0.01(+0.82%)
Sep 17, 2025 1.230 1.240 1.220 1.220 34,200 +0.00(+0.00%)
Sep 16, 2025 1.220 1.250 1.220 1.220 21,100 +0.00(+0.00%)
Sep 15, 2025 1.230 1.230 1.220 1.220 20,213 -0.01(-0.81%)
Sep 12, 2025 1.230 1.240 1.220 1.230 33,050 +0.00(+0.00%)
Sep 11, 2025 1.230 1.240 1.230 1.230 42,136 -0.02(-1.60%)
Sep 10, 2025 1.220 1.260 1.220 1.250 49,800 +0.03(+2.46%)
Sep 09, 2025 1.220 1.220 1.220 1.220 4,502 +0.00(+0.00%)
Sep 08, 2025 1.240 1.240 1.220 1.220 13,100 -0.01(-0.81%)
Sep 05, 2025 1.250 1.250 1.220 1.230 98,350 -0.01(-0.81%)
Sep 04, 2025 1.250 1.250 1.230 1.240 40,000 -0.01(-0.80%)
Sep 03, 2025 1.270 1.270 1.200 1.250 95,838 -0.01(-0.79%)
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.