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 26, 2025 1.296 1.296 1.296 1.296 115 +0.07(+5.37%)
Nov 24, 2025 1.230 0 -0.15(-10.87%)
Nov 21, 2025 1.380 1.380 1.380 1.380 135 -0.01(-0.72%)
Nov 20, 2025 1.390 1.390 1.390 1.390 145 -0.04(-2.52%)
Nov 18, 2025 1.426 2,072 +0.03(+1.86%)
Nov 17, 2025 1.450 1.450 1.400 1.400 957 +0.02(+1.45%)
Nov 14, 2025 1.440 1.440 1.380 1.380 5,100 -0.10(-6.88%)
Nov 13, 2025 1.560 1.560 1.482 1.482 1,400 -0.22(-12.82%)
Nov 11, 2025 1.700 61 +0.08(+5.26%)
Nov 10, 2025 1.720 1.720 1.615 1.615 853 -0.10(-6.10%)
Nov 07, 2025 1.720 1.720 1.720 1.720 2,000 -0.01(-0.58%)
Nov 06, 2025 1.760 1.760 1.710 1.730 7,137 +0.04(+2.37%)
Nov 05, 2025 1.650 1.690 1.640 1.690 1,100 -0.06(-3.43%)
Nov 04, 2025 1.750 1.810 1.750 1.750 300 -0.15(-7.78%)
Nov 03, 2025 1.930 1.990 1.898 1.898 5,184 +0.02(+1.26%)
Oct 31, 2025 1.860 1.874 1.860 1.874 812 +0.11(+6.27%)
Oct 30, 2025 1.660 1.764 1.660 1.764 1,300 +0.13(+8.19%)
Oct 29, 2025 1.623 1.636 1.623 1.630 1,178 +0.01(+0.62%)
Oct 27, 2025 1.620 3,520 -0.04(-2.41%)
Oct 24, 2025 1.660 1.660 1.660 1.660 400 +0.02(+1.22%)
Oct 23, 2025 1.640 1.640 1.640 1.640 234 -0.02(-1.20%)
Oct 22, 2025 1.660 1.660 1.660 1.660 100 -0.04(-2.35%)
Oct 21, 2025 1.644 1.700 1.642 1.700 8,625 +0.09(+5.33%)
Oct 17, 2025 1.614 28 -0.04(-2.18%)
Oct 16, 2025 1.650 1.650 1.595 1.650 5,230 +0.11(+7.14%)
Oct 15, 2025 1.555 1.555 1.540 1.540 1,450 +0.22(+16.67%)
Oct 13, 2025 1.320 13 -0.23(-14.84%)
Oct 10, 2025 1.544 1.550 1.544 1.550 750 +0.07(+4.45%)
Oct 09, 2025 1.484 1.484 1.484 1.484 3,127 +0.03(+2.34%)
Oct 08, 2025 1.570 1.570 1.450 1.450 1,113 -0.08(-5.23%)
Oct 07, 2025 1.530 1.530 1.530 1.530 100 -0.05(-3.16%)
Oct 06, 2025 1.580 1.580 1.534 1.580 461 +0.03(+1.94%)
Oct 03, 2025 1.430 1.550 1.430 1.550 9,516 -0.04(-2.27%)
Oct 02, 2025 1.620 1.620 1.586 1.586 1,436 -0.06(-3.83%)
Oct 01, 2025 1.680 1.680 1.649 1.649 1,277 -0.09(-5.22%)
Sep 22, 2025 1.740 100 +0.03(+1.75%)
Sep 19, 2025 1.710 1.710 1.710 1.710 467 -0.05(-2.84%)
Sep 18, 2025 1.760 1.760 1.760 1.760 335 -0.02(-1.12%)
Sep 17, 2025 1.780 1.780 1.780 1.780 310 +0.01(+0.56%)
Sep 16, 2025 1.770 1.770 1.770 1.770 109 +0.04(+2.31%)
Sep 12, 2025 1.730 14 +0.07(+3.97%)
Sep 05, 2025 1.664 0 -0.09(-4.91%)
Sep 04, 2025 1.750 1.790 1.750 1.750 203 -0.02(-1.02%)
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 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.