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 20, 2025 9355 9416 9355 9404 0 +49.00(+0.52%)
Oct 19, 2025 9436 9436 9277 9355 0 +0.00(+0.00%)
Oct 18, 2025 9436 9436 9277 9355 0 +0.00(+0.00%)
Oct 17, 2025 9436 9436 9277 9355 0 -81.52(-0.86%)
Oct 16, 2025 9425 9436 9390 9436 0 +11.34(+0.12%)
Oct 15, 2025 9453 9474 9395 9425 0 -28.02(-0.30%)
Oct 14, 2025 9443 9454 9384 9453 0 +25.30(+0.27%)
Oct 12, 2025 9509 9520 9415 9427 0 +0.00(+0.00%)
Oct 11, 2025 9509 9520 9415 9427 0 +0.00(+0.00%)
Oct 10, 2025 9509 9520 9415 9427 0 -81.93(-0.86%)
Oct 09, 2025 9549 9565 9501 9509 0 -39.47(-0.41%)
Oct 08, 2025 9484 9577 9484 9549 0 +65.29(+0.69%)
Oct 07, 2025 9479 9507 9473 9484 0 +4.44(+0.05%)
Oct 06, 2025 9491 9517 9465 9479 0 -12.11(-0.13%)
Oct 05, 2025 9428 9495 9425 9491 0 +0.00(+0.00%)
Oct 04, 2025 9428 9495 9425 9491 0 +0.00(+0.00%)
Oct 03, 2025 9428 9495 9425 9491 0 +63.52(+0.67%)
Oct 02, 2025 9446 9475 9418 9428 0 -18.70(-0.20%)
Oct 01, 2025 9350 9458 9348 9446 0 +96.00(+1.03%)
Sep 30, 2025 9300 9364 9266 9350 0 +50.59(+0.54%)
Sep 29, 2025 9285 9355 9285 9300 0 +15.01(+0.16%)
Sep 28, 2025 9214 9292 9209 9285 0 +0.00(+0.00%)
Sep 27, 2025 9214 9292 9209 9285 0 +0.00(+0.00%)
Sep 26, 2025 9214 9292 9209 9285 0 +70.85(+0.77%)
Sep 25, 2025 9250 9251 9203 9214 0 -36.45(-0.39%)
Sep 24, 2025 9223 9266 9177 9250 0 +27.11(+0.29%)
Sep 23, 2025 9227 9267 9223 9223 0 -3.36(-0.04%)
Sep 22, 2025 9217 9235 9194 9227 0 +10.01(+0.11%)
Sep 21, 2025 9228 9251 9208 9217 0 +0.00(+0.00%)
Sep 20, 2025 9228 9251 9208 9217 0 +0.00(+0.00%)
Sep 19, 2025 9228 9251 9208 9217 0 -11.44(-0.12%)
Sep 18, 2025 9208 9245 9208 9228 0 +19.74(+0.21%)
Sep 17, 2025 9196 9246 9196 9208 0 +12.71(+0.14%)
Sep 16, 2025 9277 9282 9196 9196 0 -81.37(-0.88%)
Sep 15, 2025 9283 9314 9263 9277 0 -6.26(-0.07%)
Sep 14, 2025 9298 9341 9283 9283 0 +0.00(+0.00%)
Sep 13, 2025 9298 9341 9283 9283 0 +0.00(+0.00%)
Sep 12, 2025 9298 9341 9283 9283 0 -14.29(-0.15%)
Sep 11, 2025 9225 9298 9225 9298 0 +72.19(+0.78%)
Sep 10, 2025 9243 9291 9222 9225 0 -17.14(-0.19%)
Sep 09, 2025 9221 9254 9221 9243 0 +21.09(+0.23%)
Sep 08, 2025 9208 9235 9191 9221 0 +13.23(+0.14%)
Sep 07, 2025 9217 9254 9198 9208 0 +0.00(+0.00%)
Sep 06, 2025 9217 9254 9198 9208 0 +0.00(+0.00%)
Sep 05, 2025 9217 9254 9198 9208 0 -8.66(-0.09%)
Sep 04, 2025 9178 9231 9156 9217 0 +38.88(+0.42%)
Sep 03, 2025 9117 9180 9107 9178 0 +61.30(+0.67%)
Sep 02, 2025 9196 9196 9108 9117 0 -79.65(-0.87%)
Sep 01, 2025 9187 9227 9180 9196 0 +9.00(+0.10%)
Aug 31, 2025 9217 9223 9179 9187 0 +0.00(+0.00%)
Aug 30, 2025 9217 9223 9179 9187 0 +0.00(+0.00%)
Aug 29, 2025 9217 9223 9179 9187 0 -29.48(-0.32%)
Aug 28, 2025 9256 9270 9207 9217 0 -38.68(-0.42%)
Aug 27, 2025 9266 9302 9231 9256 0 -10.30(-0.11%)
Aug 26, 2025 9321 9326 9250 9266 0 -55.60(-0.60%)
Aug 25, 2025 9309 9358 9286 9321 0 +0.00(+0.00%)
Aug 24, 2025 9309 9358 9286 9321 0 +0.00(+0.00%)
Aug 23, 2025 9309 9358 9286 9321 0 +0.00(+0.00%)
Aug 22, 2025 9309 9358 9286 9321 0 +12.20(+0.13%)
Aug 21, 2025 9288 9309 9257 9309 0 +21.06(+0.23%)
Aug 20, 2025 9189 9301 9167 9288 0 +98.92(+1.08%)
Aug 19, 2025 9158 9197 9155 9189 0 +31.48(+0.34%)
Aug 18, 2025 9139 9166 9127 9158 0 +18.84(+0.21%)
Aug 17, 2025 9177 9222 9130 9139 0 +0.00(+0.00%)
Aug 16, 2025 9177 9222 9130 9139 0 +0.00(+0.00%)
Aug 15, 2025 9177 9222 9130 9139 0 -38.34(-0.42%)
Aug 14, 2025 9165 9177 9134 9177 0 +12.01(+0.13%)
Aug 13, 2025 9148 9183 9142 9165 0 +17.42(+0.19%)
Aug 12, 2025 9130 9165 9119 9148 0 +18.10(+0.20%)
Aug 11, 2025 9096 9138 9093 9130 0 +33.98(+0.37%)
Aug 10, 2025 9101 9127 9080 9096 0 +0.00(+0.00%)
Aug 09, 2025 9101 9127 9080 9096 0 +0.00(+0.00%)
Aug 08, 2025 9101 9127 9080 9096 0 -5.04(-0.06%)
Aug 07, 2025 9164 9164 9085 9101 0 -63.54(-0.69%)
Aug 06, 2025 9143 9184 9143 9164 0 +21.58(+0.24%)
Aug 05, 2025 9128 9178 9127 9143 0 +14.43(+0.16%)
Aug 04, 2025 9069 9129 9068 9128 0 +59.72(+0.66%)
Aug 03, 2025 9133 9133 9028 9069 0 +0.00(+0.00%)
Aug 02, 2025 9133 9133 9028 9069 0 +0.00(+0.00%)
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 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.