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 30, 2025 5265 5339 5223 5303 0 +38.03(+0.72%)
Oct 29, 2025 5286 5314 5238 5265 0 -21.07(-0.40%)
Oct 28, 2025 5136 5304 5246 5286 0 +59.68(+1.14%)
Oct 21, 2025 5259 5261 5204 5226 0 -33.03(-0.63%)
Oct 20, 2025 5188 5274 5191 5259 0 +71.26(+1.37%)
Oct 17, 2025 5158 5203 5128 5188 0 +29.71(+0.58%)
Oct 16, 2025 5174 5264 5133 5158 0 -16.00(-0.31%)
Oct 15, 2025 5093 5188 5098 5174 0 +81.49(+1.60%)
Oct 14, 2025 5080 5123 5026 5093 0 +12.37(+0.24%)
Oct 13, 2025 5062 5107 5046 5080 0 +18.92(+0.37%)
Oct 10, 2025 5130 5140 5052 5062 0 -68.83(-1.34%)
Oct 09, 2025 5126 5161 5124 5130 0 +4.61(+0.09%)
Oct 08, 2025 5081 5162 5083 5126 0 +45.21(+0.89%)
Oct 07, 2025 5063 5082 5043 5081 0 +17.76(+0.35%)
Oct 06, 2025 5077 5100 5057 5063 0 -13.79(-0.27%)
Oct 03, 2025 5038 5097 5047 5077 0 +38.87(+0.77%)
Oct 02, 2025 5007 5038 4982 5038 0 +30.28(+0.60%)
Oct 01, 2025 4880 5040 4912 5007 0 +127.51(+2.61%)
Sep 30, 2025 4832 4897 4823 4880 0 +47.81(+0.99%)
Sep 29, 2025 4777 4833 4779 4832 0 +55.54(+1.16%)
Sep 26, 2025 4706 4777 4713 4777 0 +70.07(+1.49%)
Sep 25, 2025 4792 4786 4698 4706 0 -85.52(-1.78%)
Sep 24, 2025 4806 4817 4776 4792 0 -13.87(-0.29%)
Sep 23, 2025 4831 4837 4803 4806 0 -24.90(-0.52%)
Sep 22, 2025 4808 4848 4788 4831 0 +23.23(+0.48%)
Sep 19, 2025 4837 4858 4802 4808 0 -29.53(-0.61%)
Sep 18, 2025 4747 4840 4776 4837 0 +89.60(+1.89%)
Sep 17, 2025 4741 4818 4734 4747 0 +6.33(+0.13%)
Sep 16, 2025 4739 4765 4728 4741 0 +1.72(+0.04%)
Sep 15, 2025 4766 4775 4702 4739 0 -26.91(-0.56%)
Sep 12, 2025 4852 4846 4766 4766 0 -86.03(-1.77%)
Sep 11, 2025 4758 4854 4765 4852 0 +94.12(+1.98%)
Sep 10, 2025 4823 4810 4744 4758 0 -64.92(-1.35%)
Sep 09, 2025 4800 4824 4772 4823 0 +23.17(+0.48%)
Sep 08, 2025 4846 4824 4769 4800 0 -45.66(-0.94%)
Sep 05, 2025 4759 4848 4781 4846 0 +86.84(+1.82%)
Sep 04, 2025 4774 4777 4720 4759 0 -14.80(-0.31%)
Sep 03, 2025 4767 4824 4752 4774 0 +6.79(+0.14%)
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.