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 14, 2025 1.400 1.460 1.360 1.430 444,820 +0.00(+0.00%)
Nov 13, 2025 1.470 1.500 1.410 1.430 861,522 -0.04(-2.72%)
Nov 12, 2025 1.390 1.470 1.360 1.470 2,478,199 +0.07(+5.00%)
Nov 11, 2025 1.420 1.420 1.350 1.400 908,565 +0.02(+1.45%)
Nov 10, 2025 1.400 1.430 1.380 1.380 620,029 +0.03(+2.22%)
Nov 07, 2025 1.360 1.360 1.305 1.350 332,910 -0.00(-0.37%)
Nov 06, 2025 1.430 1.430 1.350 1.355 403,964 -0.05(-3.90%)
Nov 05, 2025 1.430 1.460 1.340 1.410 2,231,663 +0.01(+0.71%)
Nov 04, 2025 1.430 1.470 1.360 1.400 1,536,506 -0.02(-1.41%)
Nov 03, 2025 1.430 1.435 1.390 1.420 558,280 +0.02(+1.43%)
Oct 31, 2025 1.430 1.430 1.370 1.400 1,150,257 -0.01(-0.71%)
Oct 30, 2025 1.400 1.430 1.390 1.410 252,838 +0.03(+2.17%)
Oct 29, 2025 1.440 1.470 1.370 1.380 697,888 +0.00(+0.00%)
Oct 28, 2025 1.330 1.420 1.330 1.380 820,856 -0.02(-1.43%)
Oct 27, 2025 1.360 1.400 1.270 1.400 1,084,201 +0.03(+2.19%)
Oct 24, 2025 1.350 1.400 1.330 1.370 361,462 +0.03(+2.24%)
Oct 23, 2025 1.300 1.350 1.300 1.340 462,236 +0.05(+3.88%)
Oct 22, 2025 1.280 1.330 1.245 1.290 928,180 -0.04(-3.01%)
Oct 21, 2025 1.310 1.340 1.270 1.330 913,737 -0.07(-5.00%)
Oct 20, 2025 1.400 1.440 1.370 1.400 1,010,878 +0.04(+2.94%)
Oct 17, 2025 1.450 1.450 1.330 1.360 1,211,897 -0.09(-6.21%)
Oct 16, 2025 1.410 1.500 1.410 1.450 1,464,821 +0.01(+0.69%)
Oct 15, 2025 1.350 1.550 1.270 1.440 4,078,930 -0.16(-10.00%)
Oct 14, 2025 1.710 1.730 1.580 1.600 1,074,167 -0.04(-2.44%)
Oct 10, 2025 1.640 0 -0.04(-2.38%)
Oct 09, 2025 1.800 1.810 1.640 1.680 829,888 -0.10(-5.62%)
Oct 08, 2025 1.660 1.780 1.655 1.780 1,089,523 +0.16(+9.88%)
Oct 07, 2025 1.720 1.720 1.600 1.620 608,721 -0.07(-4.14%)
Oct 06, 2025 1.700 1.730 1.650 1.690 843,384 +0.08(+4.97%)
Oct 03, 2025 1.690 1.690 1.580 1.610 1,010,677 -0.03(-2.13%)
Oct 02, 2025 1.750 1.750 1.610 1.645 1,046,423 -0.07(-4.36%)
Oct 01, 2025 1.710 1.815 1.680 1.720 927,454 +0.05(+2.99%)
Sep 30, 2025 1.650 1.715 1.650 1.670 802,861 -0.05(-2.91%)
Sep 29, 2025 1.680 1.740 1.660 1.720 813,643 +0.09(+5.52%)
Sep 26, 2025 1.800 1.820 1.630 1.630 1,483,595 -0.11(-6.32%)
Sep 25, 2025 1.600 1.810 1.600 1.740 1,905,525 +0.24(+16.00%)
Sep 24, 2025 1.500 1.530 1.460 1.500 1,097,136 -0.03(-1.96%)
Sep 23, 2025 1.550 1.550 1.500 1.530 681,471 +0.02(+1.32%)
Sep 22, 2025 1.560 1.560 1.480 1.510 1,439,391 +0.03(+2.03%)
Sep 19, 2025 1.400 1.510 1.380 1.480 921,273 +0.10(+7.25%)
Sep 18, 2025 1.410 1.420 1.365 1.380 644,010 +0.00(+0.00%)
Sep 17, 2025 1.390 1.430 1.370 1.380 507,104 -0.01(-0.72%)
Sep 16, 2025 1.450 1.460 1.360 1.390 1,053,140 -0.04(-2.80%)
Sep 15, 2025 1.300 1.440 1.290 1.430 1,770,747 +0.17(+13.49%)
Sep 12, 2025 1.270 1.300 1.220 1.260 922,918 -0.01(-0.79%)
Sep 11, 2025 1.260 1.300 1.230 1.270 1,183,752 +0.04(+3.25%)
Sep 10, 2025 1.270 1.290 1.230 1.230 540,803 -0.04(-3.15%)
Sep 09, 2025 1.400 1.400 1.240 1.270 842,648 -0.09(-6.62%)
Sep 08, 2025 1.340 1.390 1.310 1.360 924,097 +0.07(+5.43%)
Sep 05, 2025 1.220 1.340 1.150 1.290 1,822,925 +0.12(+10.26%)
Sep 04, 2025 1.180 1.210 1.140 1.170 542,305 -0.01(-0.85%)
Sep 03, 2025 1.330 1.340 1.160 1.180 1,854,485 -0.08(-6.35%)
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.