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 01, 2025 2.860 2.860 2.592 2.600 55,193 -0.15(-5.45%)
Sep 30, 2025 2.740 2.798 2.728 2.750 44,685 +0.02(+0.73%)
Sep 29, 2025 2.742 2.875 2.712 2.730 75,722 +0.07(+2.71%)
Sep 26, 2025 2.585 2.740 2.572 2.658 66,114 +0.17(+6.75%)
Sep 25, 2025 2.518 2.660 2.470 2.490 32,685 +0.00(+0.00%)
Sep 24, 2025 2.488 2.554 2.460 2.490 41,290 -0.00(-0.10%)
Sep 23, 2025 2.489 2.510 2.448 2.493 62,802 +0.02(+0.99%)
Sep 22, 2025 2.514 2.550 2.468 2.468 75,192 +0.02(+0.94%)
Sep 19, 2025 2.540 2.580 2.400 2.445 53,978 -0.08(-3.36%)
Sep 18, 2025 2.500 2.546 2.420 2.530 16,347 -0.02(-0.78%)
Sep 17, 2025 2.492 2.600 2.420 2.550 50,608 -0.04(-1.54%)
Sep 16, 2025 2.650 2.725 2.583 2.590 36,764 -0.08(-3.14%)
Sep 15, 2025 2.680 2.832 2.620 2.674 46,750 +0.07(+2.85%)
Sep 12, 2025 2.350 2.700 2.294 2.600 76,600 +0.29(+12.80%)
Sep 11, 2025 2.220 2.312 2.220 2.305 11,450 +0.10(+4.63%)
Sep 10, 2025 2.220 2.240 2.200 2.203 12,170 +0.00(+0.14%)
Sep 09, 2025 2.226 2.280 2.200 2.200 13,698 -0.08(-3.51%)
Sep 08, 2025 2.180 2.317 2.175 2.280 9,335 +0.10(+4.59%)
Sep 05, 2025 2.260 2.260 2.180 2.180 22,008 -0.02(-0.91%)
Sep 04, 2025 2.260 2.260 2.200 2.200 10,872 -0.12(-5.01%)
Sep 03, 2025 2.328 2.350 2.316 2.316 13,628 -0.00(-0.09%)
Sep 02, 2025 2.248 2.351 2.240 2.318 20,795 +0.10(+4.41%)
Aug 29, 2025 2.210 2.236 2.190 2.220 16,584 +0.00(+0.07%)
Aug 28, 2025 2.230 2.240 2.110 2.219 36,684 -0.02(-0.96%)
Aug 27, 2025 2.270 2.278 2.240 2.240 9,680 -0.01(-0.67%)
Aug 26, 2025 2.390 2.390 2.250 2.255 13,379 +0.00(+0.22%)
Aug 25, 2025 2.244 2.260 2.242 2.250 14,787 +0.01(+0.45%)
Aug 22, 2025 2.100 2.256 2.100 2.240 11,914 +0.11(+5.11%)
Aug 21, 2025 2.220 2.220 2.108 2.131 29,298 -0.02(-1.07%)
Aug 20, 2025 2.147 2.170 2.100 2.154 26,240 +0.02(+1.13%)
Aug 19, 2025 2.243 2.243 2.098 2.130 40,496 -0.10(-4.48%)
Aug 18, 2025 2.184 2.230 2.184 2.230 6,158 +0.03(+1.18%)
Aug 15, 2025 2.204 2.256 2.186 2.204 14,364 -0.05(-2.04%)
Aug 14, 2025 2.330 2.340 2.240 2.250 6,795 +0.04(+1.81%)
Aug 13, 2025 2.250 2.256 2.210 2.210 17,007 -0.02(-0.90%)
Aug 12, 2025 2.206 2.300 2.180 2.230 31,437 -0.07(-3.04%)
Aug 11, 2025 2.378 2.520 2.263 2.300 39,917 +0.00(+0.00%)
Aug 08, 2025 2.228 2.300 2.228 2.300 19,168 +0.06(+2.50%)
Aug 07, 2025 2.070 2.296 2.070 2.244 26,510 +0.03(+1.29%)
Aug 06, 2025 2.202 2.216 2.185 2.216 30,554 -0.01(-0.47%)
Aug 05, 2025 2.258 2.258 2.180 2.226 28,075 -0.02(-1.07%)
Aug 04, 2025 2.250 2.250 2.230 2.250 27,253 +0.05(+2.27%)
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 following
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.