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 (%)
Aug 01, 2025 8186 8186 8136 8161 0 -25.73(-0.31%)
Jul 31, 2025 8121 8187 8090 8187 0 +64.42(+0.79%)
Jul 29, 2025 8074 8123 8038 8123 0 +47.86(+0.59%)
Jul 28, 2025 8222 8222 8075 8075 0 -147.22(-1.79%)
Jul 27, 2025 8142 8222 8142 8222 0 +0.00(+0.00%)
Jul 26, 2025 8142 8222 8142 8222 0 -0.06(-0.00%)
Jul 25, 2025 8142 8222 8142 8222 0 +79.96(+0.98%)
Jul 24, 2025 8141 8192 8137 8142 0 +1.30(+0.02%)
Jul 23, 2025 8119 8141 8084 8141 0 +22.41(+0.28%)
Jul 22, 2025 8125 8188 8118 8118 0 -5.67(-0.07%)
Jul 21, 2025 8184 8229 8124 8124 0 -60.54(-0.74%)
Jul 20, 2025 8210 8228 8155 8184 0 +0.00(+0.00%)
Jul 19, 2025 8210 8228 8155 8184 0 -1.56(-0.02%)
Jul 18, 2025 8210 8228 8155 8186 0 -25.29(-0.31%)
Jul 17, 2025 8152 8234 8152 8211 0 +58.88(+0.72%)
Jul 16, 2025 8234 8239 8138 8152 0 -0.06(-0.00%)
Jul 15, 2025 8234 8239 8138 8153 0 -80.95(-0.98%)
Jul 14, 2025 8232 8256 8212 8233 0 +1.56(+0.02%)
Jul 13, 2025 8344 8344 8225 8232 0 +0.00(+0.00%)
Jul 12, 2025 8344 8344 8225 8232 0 -1.75(-0.02%)
Jul 11, 2025 8344 8344 8225 8234 0 -110.42(-1.32%)
Jul 10, 2025 8329 8345 8307 8344 0 +14.80(+0.18%)
Jul 09, 2025 8317 8337 8299 8329 0 +8.19(+0.10%)
Jul 08, 2025 8257 8338 8256 8321 0 +63.96(+0.77%)
Jul 07, 2025 8285 8285 8217 8257 0 -28.15(-0.34%)
Jul 06, 2025 8290 8305 8269 8285 0 +0.00(+0.00%)
Jul 05, 2025 8290 8305 8269 8285 0 +0.14(+0.00%)
Jul 04, 2025 8290 8305 8269 8285 0 -6.13(-0.07%)
Jul 03, 2025 8268 8307 8247 8291 0 +22.83(+0.28%)
Jul 02, 2025 8212 8297 8212 8268 0 +56.52(+0.69%)
Jul 01, 2025 8248 8292 8209 8212 0 -36.25(-0.44%)
Jun 30, 2025 8213 8248 8165 8248 0 +35.10(+0.43%)
Jun 29, 2025 8177 8214 8140 8213 0 +0.00(+0.00%)
Jun 28, 2025 8177 8214 8140 8213 0 -0.53(-0.01%)
Jun 27, 2025 8177 8214 8140 8214 0 +35.98(+0.44%)
Jun 26, 2025 8141 8214 8141 8178 0 +36.85(+0.45%)
Jun 25, 2025 8148 8171 8120 8141 0 -7.14(-0.09%)
Jun 24, 2025 8030 8166 8030 8148 0 +118.12(+1.47%)
Jun 23, 2025 8077 8077 7944 8030 0 -47.68(-0.59%)
Jun 22, 2025 8087 8108 8034 8077 0 +0.00(+0.00%)
Jun 21, 2025 8087 8108 8034 8077 0 +0.00(+0.00%)
Jun 20, 2025 8087 8108 8034 8077 0 +0.00(+0.00%)
Jun 19, 2025 8087 8108 8034 8077 0 -10.08(-0.12%)
Jun 18, 2025 8092 8092 8048 8088 0 -3.91(-0.05%)
Jun 17, 2025 8165 8165 8081 8091 0 -73.63(-0.90%)
Jun 16, 2025 8210 8253 8165 8165 0 -44.82(-0.55%)
Jun 15, 2025 8269 8269 8177 8210 0 +0.00(+0.00%)
Jun 14, 2025 8269 8269 8177 8210 0 +0.03(+0.00%)
Jun 13, 2025 8269 8269 8177 8210 0 -60.30(-0.73%)
Jun 12, 2025 8320 8337 8265 8270 0 -50.83(-0.61%)
Jun 11, 2025 8227 8366 8227 8321 0 +92.15(+1.12%)
Jun 10, 2025 8173 8229 8164 8229 0 +53.95(+0.66%)
Jun 09, 2025 8170 8198 8166 8175 0 +4.88(+0.06%)
Jun 08, 2025 8146 8196 8140 8170 0 +0.00(+0.00%)
Jun 07, 2025 8146 8196 8140 8170 0 +0.42(+0.01%)
Jun 06, 2025 8146 8196 8140 8170 0 +24.03(+0.30%)
Jun 05, 2025 8170 8191 8146 8146 0 -24.23(-0.30%)
Jun 04, 2025 8112 8234 8112 8170 0 +58.25(+0.72%)
Jun 03, 2025 8049 8132 8021 8112 0 +62.65(+0.78%)
Jun 02, 2025 8048 8094 8025 8049 0 +1.41(+0.02%)
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.