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 16, 2025 825.07 834.70 815.37 819.38 2,260,804 -7.19(-0.87%)
Oct 15, 2025 812.50 830.19 808.58 826.57 2,355,062 +14.22(+1.75%)
Oct 14, 2025 822.09 822.09 806.00 812.35 1,926,297 -7.05(-0.86%)
Oct 13, 2025 832.68 835.32 817.35 819.40 2,165,766 -14.09(-1.69%)
Oct 10, 2025 858.00 864.35 830.11 833.49 3,431,104 -21.86(-2.56%)
Oct 09, 2025 851.69 860.25 845.70 855.35 3,070,205 +9.63(+1.14%)
Oct 08, 2025 850.00 856.00 844.99 845.72 2,179,167 +2.09(+0.25%)
Oct 07, 2025 845.00 848.54 836.58 843.63 2,609,233 -1.42(-0.17%)
Oct 06, 2025 839.95 856.57 838.66 845.05 3,649,507 +5.18(+0.62%)
Oct 03, 2025 824.94 848.13 816.10 839.87 5,148,697 +20.02(+2.44%)
Oct 02, 2025 814.36 834.46 812.81 819.85 4,291,168 -5.57(-0.67%)
Oct 01, 2025 763.30 833.30 763.30 825.42 10,122,134 +62.42(+8.18%)
Sep 30, 2025 726.96 766.35 725.31 763.00 6,231,675 +36.49(+5.02%)
Sep 29, 2025 725.55 727.86 716.08 726.51 3,308,581 +1.97(+0.27%)
Sep 26, 2025 724.12 729.00 717.08 724.54 3,569,076 +9.95(+1.39%)
Sep 25, 2025 737.67 740.00 712.05 714.59 5,122,062 -27.26(-3.67%)
Sep 24, 2025 745.99 746.94 736.16 741.85 2,242,583 -5.13(-0.69%)
Sep 23, 2025 750.57 753.00 743.17 746.98 2,908,434 -7.97(-1.06%)
Sep 22, 2025 748.56 762.04 746.26 754.95 2,555,792 +2.96(+0.39%)
Sep 19, 2025 765.00 765.00 749.20 751.99 7,349,535 -10.94(-1.43%)
Sep 18, 2025 761.38 772.53 759.01 762.93 3,464,040 +2.80(+0.37%)
Sep 17, 2025 761.48 776.96 756.34 760.13 3,468,365 -4.58(-0.60%)
Sep 16, 2025 745.41 770.38 744.54 764.71 3,879,493 +16.52(+2.21%)
Sep 15, 2025 753.07 756.34 742.11 748.19 2,790,375 -7.20(-0.95%)
Sep 12, 2025 760.17 761.60 748.00 755.39 2,198,293 -0.89(-0.12%)
Sep 11, 2025 752.48 761.13 750.37 756.28 2,197,106 +1.66(+0.22%)
Sep 10, 2025 748.09 755.80 742.49 754.62 2,475,095 +4.01(+0.53%)
Sep 09, 2025 734.18 752.84 733.87 750.61 2,985,483 +11.97(+1.62%)
Sep 08, 2025 729.71 742.70 719.22 738.64 4,534,118 +11.43(+1.57%)
Sep 05, 2025 744.70 744.70 722.57 727.21 3,958,299 -15.70(-2.11%)
Sep 04, 2025 736.32 747.00 735.33 742.91 2,423,272 +5.08(+0.69%)
Sep 03, 2025 732.02 737.83 729.02 737.83 2,230,124 +2.64(+0.36%)
Sep 02, 2025 727.99 737.14 723.64 735.19 3,222,087 +2.61(+0.36%)
Aug 29, 2025 732.32 737.42 728.50 732.58 2,551,153 +0.62(+0.08%)
Aug 28, 2025 735.80 738.59 726.34 731.96 3,416,203 -2.21(-0.30%)
Aug 27, 2025 736.96 746.59 731.55 734.17 4,323,960 -1.86(-0.25%)
Aug 26, 2025 716.24 736.18 713.10 736.03 7,692,487 +40.70(+5.85%)
Aug 25, 2025 711.00 713.50 694.23 695.33 2,895,186 -16.35(-2.30%)
Aug 22, 2025 715.04 719.46 709.43 711.68 3,222,728 +1.86(+0.26%)
Aug 21, 2025 705.20 718.40 705.20 709.82 3,615,224 +4.38(+0.62%)
Aug 20, 2025 701.52 705.80 685.15 705.44 4,134,347 +2.23(+0.32%)
Aug 19, 2025 706.61 714.27 698.55 703.21 5,935,282 +5.16(+0.74%)
Aug 18, 2025 695.02 707.75 693.50 698.05 4,995,505 -3.18(-0.45%)
Aug 15, 2025 694.20 706.79 685.80 701.23 8,254,754 +18.30(+2.68%)
Aug 14, 2025 660.55 683.98 653.66 682.93 8,400,338 +23.89(+3.62%)
Aug 13, 2025 648.98 660.30 643.09 659.04 6,317,460 +21.01(+3.29%)
Aug 12, 2025 638.10 644.76 628.02 638.03 6,926,339 +4.20(+0.66%)
Aug 11, 2025 628.03 653.01 624.53 633.83 11,310,642 +9.55(+1.53%)
Aug 08, 2025 653.57 654.74 622.41 624.28 14,156,641 -15.18(-2.37%)
Aug 07, 2025 674.18 676.80 631.81 639.46 26,144,474 -105.28(-14.14%)
Aug 06, 2025 754.90 761.33 738.57 744.73 4,761,139 -19.54(-2.56%)
Aug 05, 2025 763.89 768.25 757.86 764.27 3,622,767 -3.04(-0.40%)
Aug 04, 2025 758.30 772.78 750.92 767.32 3,359,609 +6.66(+0.88%)
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.