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 1.050 1.070 1.010 1.020 77,905 -0.02(-2.39%)
Sep 30, 2025 1.040 1.090 1.020 1.045 253,111 -0.06(-5.00%)
Sep 29, 2025 0.9600 1.110 0.9600 1.100 687,982 +0.12(+12.24%)
Sep 26, 2025 1.000 1.000 0.9600 0.9800 111,220 -0.04(-3.92%)
Sep 25, 2025 0.9600 1.030 0.9400 1.020 222,808 +0.09(+9.68%)
Sep 24, 2025 0.9700 1.010 0.9300 0.9300 319,589 -0.04(-4.12%)
Sep 23, 2025 0.8900 1.050 0.8900 0.9700 442,615 +0.09(+10.23%)
Sep 22, 2025 0.8500 0.8900 0.8200 0.8800 184,430 +0.04(+4.76%)
Sep 19, 2025 0.7900 0.8600 0.7800 0.8400 213,554 +0.06(+7.69%)
Sep 18, 2025 0.7900 0.7900 0.7700 0.7800 117,413 +0.01(+1.30%)
Sep 17, 2025 0.7900 0.7900 0.7700 0.7700 97,300 -0.01(-1.28%)
Sep 16, 2025 0.7900 0.7900 0.7700 0.7800 57,711 -0.01(-1.27%)
Sep 15, 2025 0.7900 0.8000 0.7500 0.7900 87,345 +0.03(+3.95%)
Sep 12, 2025 0.8000 0.8000 0.7600 0.7600 79,151 -0.03(-3.80%)
Sep 11, 2025 0.7700 0.8000 0.7700 0.7900 231,586 +0.03(+3.95%)
Sep 10, 2025 0.8300 0.8400 0.7600 0.7600 613,085 -0.03(-3.80%)
Sep 09, 2025 0.7900 0.7900 0.7600 0.7900 316,743 -0.01(-1.25%)
Sep 08, 2025 0.7800 0.8300 0.7800 0.8000 223,084 +0.04(+5.26%)
Sep 05, 2025 0.7800 0.7900 0.7600 0.7600 122,773 -0.03(-3.80%)
Sep 04, 2025 0.7900 0.7900 0.7200 0.7900 160,403 -0.01(-1.25%)
Sep 03, 2025 0.8200 0.8200 0.8000 0.8000 320,030 +0.00(+0.00%)
Sep 02, 2025 0.8100 0.8100 0.8000 0.8000 285,061 -0.01(-1.23%)
Aug 29, 2025 0.8100 0 +0.00(+0.00%)
Aug 28, 2025 0.8000 0.8200 0.8000 0.8100 89,525 +0.00(+0.00%)
Aug 27, 2025 0.7900 0.8400 0.7900 0.8100 217,000 +0.02(+2.53%)
Aug 26, 2025 0.8000 0.8100 0.7900 0.7900 151,048 -0.02(-2.47%)
Aug 25, 2025 0.8000 0.8200 0.8000 0.8100 105,204 +0.00(+0.00%)
Aug 22, 2025 0.7800 0.8100 0.7800 0.8100 79,176 +0.01(+1.25%)
Aug 21, 2025 0.8200 0.8200 0.8000 0.8000 200,582 -0.03(-3.61%)
Aug 20, 2025 0.8700 0.8700 0.8000 0.8300 60,552 -0.02(-2.35%)
Aug 19, 2025 0.8500 0.8500 0.8500 0.8500 58,823 +0.00(+0.00%)
Aug 18, 2025 0.8400 0.8900 0.8400 0.8500 180,808 +0.05(+6.25%)
Aug 15, 2025 0.8100 0.8300 0.8000 0.8000 190,875 -0.03(-3.61%)
Aug 14, 2025 0.8500 0.8600 0.8300 0.8300 86,839 -0.05(-5.68%)
Aug 13, 2025 0.8800 0.8800 0.8600 0.8800 80,700 +0.02(+2.33%)
Aug 12, 2025 0.8000 0.8800 0.8000 0.8600 100,259 +0.05(+6.17%)
Aug 11, 2025 0.8400 0.8800 0.8100 0.8100 146,240 +0.04(+5.19%)
Aug 08, 2025 0.7700 0.8100 0.7500 0.7700 665,658 +0.02(+2.67%)
Aug 07, 2025 0.7500 0.7600 0.7400 0.7500 54,709 +0.02(+2.74%)
Aug 06, 2025 0.6800 0.7300 0.6400 0.7300 116,592 +0.02(+2.82%)
Aug 05, 2025 0.7500 0.7500 0.7000 0.7100 121,161 -0.03(-4.05%)
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.