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 26120 26032 25732 25735 0 -385.00(-1.47%)
Oct 29, 2025 26012 26182 25907 26120 0 +107.60(+0.41%)
Oct 28, 2025 24678 26088 25864 26012 0 +885.10(+3.52%)
Oct 21, 2025 25141 25178 25043 25127 0 -13.90(-0.06%)
Oct 20, 2025 24818 25184 24989 25141 0 +323.10(+1.30%)
Oct 17, 2025 24657 24882 24512 24818 0 +160.70(+0.65%)
Oct 16, 2025 24745 24998 24481 24657 0 -88.20(-0.36%)
Oct 15, 2025 24579 24933 24496 24745 0 +166.10(+0.68%)
Oct 14, 2025 24750 24766 24256 24579 0 -170.90(-0.69%)
Oct 13, 2025 24222 24780 24540 24750 0 +528.40(+2.18%)
Oct 10, 2025 25098 25195 24207 24222 0 -876.40(-3.49%)
Oct 09, 2025 25137 25139 24967 25098 0 -38.40(-0.15%)
Oct 08, 2025 24840 25142 24882 25137 0 +296.40(+1.19%)
Oct 07, 2025 24979 25063 24784 24840 0 -138.40(-0.55%)
Oct 06, 2025 24786 25044 24908 24979 0 +193.10(+0.78%)
Oct 03, 2025 24893 24958 24714 24786 0 -107.30(-0.43%)
Oct 02, 2025 24801 24945 24780 24893 0 +91.90(+0.37%)
Oct 01, 2025 24680 24817 24518 24801 0 +120.90(+0.49%)
Sep 30, 2025 24611 24691 24505 24680 0 +68.70(+0.28%)
Sep 29, 2025 24504 24742 24560 24611 0 +107.50(+0.44%)
Sep 26, 2025 24397 24510 24298 24504 0 +106.50(+0.44%)
Sep 25, 2025 24504 24461 24186 24397 0 -106.30(-0.43%)
Sep 24, 2025 24580 24650 24389 24504 0 -76.60(-0.31%)
Sep 23, 2025 24761 24764 24536 24580 0 -180.90(-0.73%)
Sep 22, 2025 24626 24782 24578 24761 0 +134.90(+0.55%)
Sep 19, 2025 24455 24642 24469 24626 0 +171.30(+0.70%)
Sep 18, 2025 24224 24554 24348 24455 0 +231.20(+0.95%)
Sep 17, 2025 24274 24292 24000 24224 0 -50.50(-0.21%)
Sep 16, 2025 24294 24343 24244 24274 0 -19.60(-0.08%)
Sep 15, 2025 24092 24297 24173 24294 0 +201.60(+0.84%)
Sep 12, 2025 23993 24137 23984 24092 0 +99.60(+0.42%)
Sep 11, 2025 23849 24016 23883 23993 0 +143.30(+0.60%)
Sep 10, 2025 23840 23958 23760 23849 0 +9.50(+0.04%)
Sep 09, 2025 23762 23852 23698 23840 0 +77.50(+0.33%)
Sep 08, 2025 23652 23852 23725 23762 0 +109.90(+0.46%)
Sep 05, 2025 23633 23860 23475 23652 0 +19.40(+0.08%)
Sep 04, 2025 23415 23639 23371 23633 0 +218.20(+0.93%)
Sep 03, 2025 23231 23478 23279 23415 0 +183.70(+0.79%)
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.