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 1.000 1.180 0.9900 1.140 270,620 +0.19(+20.00%)
Sep 24, 2025 0.9300 0.9700 0.9300 0.9500 76,557 +0.00(+0.00%)
Sep 23, 2025 0.9500 1.030 0.8900 0.9500 134,315 +0.01(+0.53%)
Sep 22, 2025 0.9200 0.9500 0.9200 0.9450 88,125 +0.03(+3.85%)
Sep 19, 2025 1.000 1.000 0.8600 0.9100 243,062 -0.09(-9.00%)
Sep 18, 2025 1.050 1.070 1.000 1.000 85,104 -0.07(-6.98%)
Sep 17, 2025 1.090 1.090 1.060 1.075 57,850 +0.01(+1.42%)
Sep 16, 2025 0.9600 1.130 0.9600 1.060 362,911 +0.06(+6.00%)
Sep 15, 2025 1.110 1.200 0.9800 1.000 321,869 -0.20(-16.67%)
Sep 12, 2025 1.210 1.240 1.040 1.200 116,165 -0.08(-6.25%)
Sep 11, 2025 1.330 1.330 1.260 1.280 29,708 -0.08(-5.88%)
Sep 10, 2025 1.350 1.360 1.300 1.360 47,212 +0.02(+1.49%)
Sep 09, 2025 1.350 1.390 1.320 1.340 75,389 -0.02(-1.47%)
Sep 08, 2025 1.280 1.400 1.280 1.360 27,603 +0.03(+1.87%)
Sep 05, 2025 1.380 1.400 1.290 1.335 124,404 -0.04(-2.55%)
Sep 04, 2025 1.370 1.370 1.320 1.370 48,100 -0.01(-0.72%)
Sep 03, 2025 1.360 1.430 1.350 1.380 47,436 +0.04(+2.99%)
Sep 02, 2025 1.360 1.380 1.310 1.340 75,200 -0.02(-1.47%)
Aug 29, 2025 1.360 0 +0.06(+4.62%)
Aug 28, 2025 1.350 1.430 1.280 1.300 73,171 -0.16(-10.96%)
Aug 27, 2025 1.460 1.480 1.450 1.460 60,400 +0.02(+1.39%)
Aug 26, 2025 1.390 1.470 1.360 1.440 137,492 +0.05(+3.60%)
Aug 25, 2025 1.400 1.420 1.250 1.390 134,409 +0.00(+0.00%)
Aug 22, 2025 1.300 1.390 1.280 1.390 94,062 +0.08(+6.11%)
Aug 21, 2025 1.450 1.460 1.180 1.310 183,698 -0.15(-10.27%)
Aug 20, 2025 1.620 1.620 1.390 1.460 291,372 -0.18(-10.98%)
Aug 19, 2025 1.610 1.730 1.600 1.640 372,048 +0.09(+5.81%)
Aug 18, 2025 1.490 1.640 1.490 1.550 234,285 +0.08(+5.44%)
Aug 15, 2025 1.450 1.470 1.410 1.470 256,569 +0.07(+5.00%)
Aug 14, 2025 1.370 1.460 1.360 1.400 148,693 +0.06(+4.48%)
Aug 13, 2025 1.300 1.450 1.280 1.340 317,010 +0.13(+10.74%)
Aug 12, 2025 1.550 1.690 1.080 1.210 694,705 -0.68(-35.98%)
Aug 11, 2025 2.200 2.250 1.550 1.890 293,758 -0.29(-13.30%)
Aug 08, 2025 2.200 2.300 2.150 2.180 304,051 +0.08(+3.81%)
Aug 07, 2025 2.090 2.290 1.980 2.100 286,567 +0.05(+2.44%)
Aug 06, 2025 2.420 2.700 1.770 2.050 795,932 -0.48(-18.97%)
Aug 05, 2025 2.300 2.640 2.300 2.530 1,215,100 +0.49(+24.02%)
Aug 01, 2025 2.040 0 +0.16(+8.51%)
Jul 31, 2025 1.870 1.990 1.850 1.880 735,267 +0.09(+5.03%)
Jul 30, 2025 1.730 1.860 1.710 1.790 605,399 +0.11(+6.55%)
Jul 29, 2025 1.610 1.800 1.610 1.680 622,926 +0.09(+5.66%)
Jul 28, 2025 1.570 1.680 1.540 1.590 623,464 +0.12(+8.16%)
Jul 25, 2025 1.430 1.510 1.430 1.470 580,904 +0.04(+2.80%)
Jul 24, 2025 1.420 1.460 1.390 1.430 316,121 +0.03(+2.14%)
Jul 23, 2025 1.350 1.450 1.350 1.400 581,738 +0.06(+4.48%)
Jul 22, 2025 1.300 1.360 1.300 1.340 191,069 +0.04(+3.08%)
Jul 21, 2025 1.320 1.330 1.300 1.300 119,308 +0.00(+0.00%)
Jul 18, 2025 1.300 1.300 1.220 1.300 87,277 +0.01(+0.78%)
Jul 17, 2025 1.290 1.320 1.250 1.290 83,485 +0.00(+0.00%)
Jul 16, 2025 1.280 1.320 1.260 1.290 160,807 +0.01(+0.78%)
Jul 15, 2025 1.280 1.300 1.270 1.280 155,062 +0.00(+0.00%)
Jul 14, 2025 1.270 1.290 1.250 1.280 201,273 +0.07(+5.79%)
Jul 11, 2025 1.260 1.280 1.200 1.210 104,433 -0.05(-3.97%)
Jul 10, 2025 1.210 1.260 1.210 1.260 161,452 +0.08(+6.78%)
Jul 09, 2025 1.180 1.230 1.180 1.180 118,529 -0.03(-2.48%)
Jul 08, 2025 1.240 1.270 1.190 1.210 93,113 -0.06(-4.72%)
Jul 07, 2025 1.250 1.320 1.230 1.270 240,602 +0.03(+2.42%)
Jul 04, 2025 1.220 1.240 1.150 1.240 53,868 -0.04(-3.13%)
Jul 03, 2025 1.190 1.280 1.140 1.280 253,902 +0.14(+12.28%)
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.