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 (%)
Nov 06, 2025 7.780 7.840 7.740 7.790 78,199 +0.02(+0.26%)
Nov 05, 2025 7.550 7.830 7.550 7.770 96,836 -0.04(-0.51%)
Nov 04, 2025 7.830 7.900 7.810 7.810 57,546 -0.13(-1.64%)
Nov 03, 2025 7.840 8.000 7.840 7.940 42,815 +0.26(+3.39%)
Oct 31, 2025 7.700 7.740 7.675 7.680 38,435 -0.11(-1.41%)
Oct 30, 2025 7.940 8.040 7.790 7.790 28,629 -0.18(-2.32%)
Oct 29, 2025 7.920 8.125 7.920 7.975 33,128 -0.09(-1.05%)
Oct 28, 2025 7.963 8.090 7.963 8.060 16,962 -0.03(-0.37%)
Oct 27, 2025 8.055 8.090 7.973 8.090 69,845 -0.14(-1.70%)
Oct 24, 2025 8.175 8.300 8.070 8.230 18,103 -0.05(-0.60%)
Oct 23, 2025 8.225 8.340 8.110 8.280 44,214 +0.06(+0.73%)
Oct 22, 2025 8.270 8.270 8.160 8.220 16,784 +0.07(+0.86%)
Oct 21, 2025 8.250 8.390 8.070 8.150 39,577 +0.07(+0.87%)
Oct 20, 2025 8.100 8.170 8.060 8.080 25,235 +0.01(+0.06%)
Oct 17, 2025 7.960 8.090 7.910 8.075 22,707 -0.16(-1.88%)
Oct 16, 2025 7.990 8.270 7.990 8.230 25,741 -0.15(-1.79%)
Oct 15, 2025 8.290 8.500 8.290 8.380 31,031 -0.20(-2.33%)
Oct 14, 2025 8.445 8.590 8.430 8.580 40,674 -0.06(-0.69%)
Oct 13, 2025 8.650 8.650 8.510 8.640 21,272 +0.05(+0.64%)
Oct 10, 2025 8.700 8.812 8.570 8.585 35,372 -0.08(-0.98%)
Oct 09, 2025 8.580 8.815 8.580 8.670 48,236 -0.06(-0.69%)
Oct 08, 2025 8.930 8.930 8.450 8.730 41,307 +0.11(+1.28%)
Oct 07, 2025 8.740 8.740 8.390 8.620 78,525 +0.13(+1.53%)
Oct 06, 2025 8.480 8.550 8.360 8.490 43,068 -0.23(-2.64%)
Oct 03, 2025 8.500 8.771 8.500 8.720 70,839 +0.16(+1.87%)
Oct 02, 2025 8.560 8.610 8.470 8.560 30,663 -0.11(-1.27%)
Oct 01, 2025 8.480 8.750 8.480 8.670 36,018 +0.18(+2.12%)
Sep 30, 2025 8.460 8.520 8.400 8.490 62,643 +0.07(+0.83%)
Sep 29, 2025 8.500 8.540 8.420 8.420 107,808 +0.04(+0.48%)
Sep 26, 2025 8.405 8.470 8.340 8.380 34,775 +0.11(+1.33%)
Sep 25, 2025 8.140 8.340 8.140 8.270 33,500 -0.21(-2.48%)
Sep 24, 2025 8.510 8.540 8.400 8.480 24,511 +0.09(+1.07%)
Sep 23, 2025 8.430 8.560 8.300 8.390 39,496 +0.11(+1.33%)
Sep 22, 2025 8.100 8.560 8.100 8.280 33,865 +0.26(+3.24%)
Sep 19, 2025 8.035 8.100 7.910 8.020 27,031 -0.05(-0.62%)
Sep 18, 2025 8.050 8.178 8.040 8.070 33,710 -0.03(-0.37%)
Sep 17, 2025 7.930 8.170 7.930 8.100 49,672 -0.10(-1.22%)
Sep 16, 2025 8.223 8.230 8.150 8.200 279,979 -0.02(-0.24%)
Sep 15, 2025 8.385 8.430 8.180 8.220 182,308 -0.05(-0.60%)
Sep 12, 2025 8.020 8.345 8.020 8.270 19,823 +0.15(+1.85%)
Sep 11, 2025 7.910 8.160 7.910 8.120 23,320 +0.16(+2.01%)
Sep 10, 2025 8.075 8.130 7.960 7.960 58,753 -0.07(-0.87%)
Sep 09, 2025 7.970 8.160 7.940 8.030 128,798 +0.11(+1.39%)
Sep 08, 2025 7.900 7.970 7.900 7.920 28,790 -0.03(-0.38%)
Sep 05, 2025 7.910 7.990 7.900 7.950 18,976 +0.02(+0.25%)
Sep 04, 2025 7.950 7.990 7.920 7.930 25,375 +0.04(+0.51%)
Sep 03, 2025 7.840 7.910 7.817 7.890 24,991 +0.15(+1.94%)
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.