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 (%)
Sep 25, 2025 0.9900 1.020 0.9900 1.000 135,592 +0.01(+0.50%)
Sep 24, 2025 1.010 1.010 0.9900 0.9950 82,231 -0.01(-0.50%)
Sep 23, 2025 1.040 1.040 0.9900 1.000 166,714 -0.04(-3.85%)
Sep 22, 2025 1.040 1.040 1.010 1.040 52,561 +0.00(+0.00%)
Sep 19, 2025 1.000 1.050 0.9800 1.040 131,766 +0.03(+2.97%)
Sep 18, 2025 1.010 1.070 1.010 1.010 83,477 -0.02(-1.94%)
Sep 17, 2025 1.030 1.030 1.000 1.030 33,953 +0.02(+1.98%)
Sep 16, 2025 1.070 1.070 1.000 1.010 281,661 -0.06(-5.61%)
Sep 15, 2025 1.090 1.110 1.060 1.070 152,227 -0.05(-4.46%)
Sep 12, 2025 1.060 1.120 1.030 1.120 243,636 +0.06(+5.66%)
Sep 11, 2025 1.070 1.100 1.030 1.060 119,844 -0.03(-2.75%)
Sep 10, 2025 1.140 1.140 1.070 1.090 50,597 -0.03(-2.68%)
Sep 09, 2025 1.110 1.150 1.090 1.120 239,952 +0.01(+0.90%)
Sep 08, 2025 1.120 1.140 1.030 1.110 381,776 -0.02(-1.77%)
Sep 05, 2025 1.100 1.150 1.050 1.130 506,763 +0.01(+0.89%)
Sep 04, 2025 0.9700 1.120 0.9500 1.120 249,574 +0.11(+10.89%)
Sep 03, 2025 0.9500 1.090 0.9200 1.010 191,620 +0.02(+2.02%)
Sep 02, 2025 1.020 1.050 0.9800 0.9900 185,877 -0.06(-5.71%)
Aug 29, 2025 1.050 0 -0.02(-1.87%)
Aug 28, 2025 1.060 1.120 1.010 1.070 218,718 +0.05(+4.90%)
Aug 27, 2025 1.100 1.110 0.9900 1.020 302,989 -0.06(-5.56%)
Aug 26, 2025 1.070 1.180 1.060 1.080 232,151 -0.05(-4.42%)
Aug 25, 2025 1.090 1.180 1.000 1.130 393,243 -0.01(-0.88%)
Aug 22, 2025 1.050 1.150 1.030 1.140 242,100 +0.09(+8.57%)
Aug 21, 2025 1.030 1.090 1.030 1.050 126,954 +0.02(+1.94%)
Aug 20, 2025 1.100 1.100 1.010 1.030 118,032 -0.08(-7.21%)
Aug 19, 2025 1.120 1.140 1.100 1.110 93,928 -0.01(-1.33%)
Aug 18, 2025 1.100 1.130 1.080 1.125 108,412 +0.02(+2.27%)
Aug 15, 2025 1.100 1.120 1.080 1.100 197,628 -0.02(-1.79%)
Aug 14, 2025 1.080 1.120 1.000 1.120 156,947 +0.07(+6.67%)
Aug 13, 2025 1.090 1.100 1.050 1.050 32,977 -0.04(-3.67%)
Aug 12, 2025 1.100 1.160 1.090 1.090 217,946 -0.01(-0.91%)
Aug 11, 2025 1.150 1.150 1.100 1.100 32,875 -0.05(-4.35%)
Aug 08, 2025 1.110 1.160 1.090 1.150 76,337 +0.06(+5.50%)
Aug 07, 2025 1.140 1.150 1.090 1.090 55,099 -0.07(-6.03%)
Aug 06, 2025 1.140 1.175 1.100 1.160 122,372 -0.01(-0.85%)
Aug 05, 2025 1.000 1.170 0.9700 1.170 414,556 +0.13(+12.50%)
Aug 01, 2025 1.040 0 -0.02(-1.89%)
Jul 31, 2025 1.000 1.060 0.9900 1.060 116,229 +0.07(+7.07%)
Jul 30, 2025 1.060 1.060 0.9900 0.9900 78,400 -0.07(-6.60%)
Jul 29, 2025 1.120 1.120 1.040 1.060 74,435 -0.07(-6.19%)
Jul 28, 2025 1.140 1.150 1.110 1.130 15,909 -0.05(-4.24%)
Jul 25, 2025 1.070 1.180 1.050 1.180 153,660 +0.05(+4.42%)
Jul 24, 2025 1.110 1.150 1.100 1.130 28,307 -0.01(-0.88%)
Jul 23, 2025 1.110 1.140 1.030 1.140 113,886 +0.03(+2.70%)
Jul 22, 2025 1.090 1.130 1.050 1.110 101,326 +0.02(+1.83%)
Jul 21, 2025 1.020 1.100 1.000 1.090 238,385 +0.09(+9.00%)
Jul 18, 2025 1.060 1.130 0.9900 1.000 295,364 -0.05(-4.76%)
Jul 17, 2025 1.030 1.130 0.9600 1.050 365,907 -0.03(-2.78%)
Jul 16, 2025 1.100 1.110 1.070 1.080 38,008 +0.00(+0.00%)
Jul 15, 2025 1.070 1.180 1.070 1.080 102,163 -0.02(-1.82%)
Jul 14, 2025 1.100 1.150 1.070 1.100 103,166 +0.00(+0.00%)
Jul 11, 2025 1.080 1.100 1.000 1.100 107,425 +0.02(+1.85%)
Jul 10, 2025 1.070 1.090 1.060 1.080 9,556 +0.00(+0.00%)
Jul 09, 2025 1.000 1.100 0.9950 1.080 115,599 +0.08(+8.00%)
Jul 08, 2025 0.9800 1.000 0.9700 1.000 101,586 +0.02(+2.04%)
Jul 07, 2025 0.9900 1.000 0.9700 0.9800 22,008 -0.01(-1.01%)
Jul 03, 2025 0.9900 0.9900 3,600 -0.01(-1.00%)
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.