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 1.010 1.010 0.9130 0.9166 13,318 -0.03(-2.80%)
Sep 30, 2025 0.9069 0.9430 0.9000 0.9430 13,769 +0.02(+2.33%)
Sep 29, 2025 1.000 1.000 0.9000 0.9215 33,375 -0.03(-3.05%)
Sep 26, 2025 1.070 1.070 0.9431 0.9505 6,708 -0.02(-2.51%)
Sep 25, 2025 1.010 1.010 0.9750 0.9750 11,064 +0.03(+3.08%)
Sep 24, 2025 1.000 1.010 0.9310 0.9459 31,995 -0.09(-8.87%)
Sep 23, 2025 1.050 1.050 1.010 1.038 9,693 -0.02(-1.52%)
Sep 22, 2025 1.050 1.290 1.020 1.054 32,022 +0.03(+2.53%)
Sep 19, 2025 1.000 1.060 1.000 1.028 18,466 +0.03(+2.80%)
Sep 18, 2025 1.078 1.080 1.000 1.000 22,722 -0.06(-5.66%)
Sep 17, 2025 1.150 1.180 1.050 1.060 22,173 +0.01(+0.47%)
Sep 16, 2025 1.230 1.230 1.055 1.055 9,410 -0.06(-4.95%)
Sep 15, 2025 1.100 1.110 1.040 1.110 16,206 +0.11(+11.00%)
Sep 12, 2025 1.080 1.080 0.9890 1.000 13,095 +0.04(+4.40%)
Sep 11, 2025 1.130 1.140 0.9000 0.9579 352,168 -0.14(-12.92%)
Sep 10, 2025 1.030 1.230 1.030 1.100 38,684 +0.08(+7.84%)
Sep 09, 2025 0.9592 1.130 0.9090 1.020 30,535 +0.08(+7.94%)
Sep 08, 2025 1.080 1.080 0.8769 0.9450 92,000 -0.11(-10.00%)
Sep 05, 2025 1.112 1.120 1.050 1.050 10,024 -0.05(-4.37%)
Sep 04, 2025 1.080 1.119 1.080 1.098 19,502 -0.05(-4.69%)
Sep 03, 2025 0.9200 1.170 0.9200 1.152 45,945 +0.25(+27.11%)
Sep 02, 2025 1.170 1.170 0.8300 0.9063 418,443 -0.34(-27.26%)
Aug 29, 2025 1.460 1.460 1.246 1.246 34,048 -0.15(-11.00%)
Aug 28, 2025 1.432 1.450 1.400 1.400 23,003 -0.04(-2.78%)
Aug 27, 2025 1.450 1.450 1.410 1.440 52,097 -0.04(-2.70%)
Aug 26, 2025 1.620 1.620 1.420 1.480 80,591 -0.14(-8.64%)
Aug 25, 2025 1.684 1.920 1.570 1.620 228,304 +0.01(+0.62%)
Aug 22, 2025 1.490 1.780 1.428 1.610 431,131 +0.22(+15.83%)
Aug 21, 2025 1.332 1.400 1.332 1.390 31,524 +0.07(+5.30%)
Aug 20, 2025 1.440 1.441 1.290 1.320 25,404 -0.07(-5.04%)
Aug 19, 2025 1.360 1.500 1.340 1.390 210,575 +0.06(+4.51%)
Aug 18, 2025 1.400 1.400 1.330 1.330 30,293 -0.05(-3.62%)
Aug 15, 2025 1.430 1.430 1.340 1.380 71,574 +0.01(+1.06%)
Aug 14, 2025 1.450 1.450 1.360 1.365 148,752 +0.05(+3.76%)
Aug 13, 2025 1.280 1.340 1.280 1.316 66,415 +0.05(+3.62%)
Aug 12, 2025 1.276 1.330 1.240 1.270 104,421 +0.04(+3.25%)
Aug 11, 2025 1.310 1.380 1.222 1.230 137,329 -0.01(-0.92%)
Aug 08, 2025 1.270 1.270 1.222 1.241 38,395 +0.04(+3.45%)
Aug 07, 2025 1.190 1.220 1.164 1.200 47,365 +0.05(+4.35%)
Aug 06, 2025 1.162 1.170 1.148 1.150 66,636 +0.02(+1.59%)
Aug 05, 2025 1.050 1.140 1.050 1.132 20,377 +0.09(+8.33%)
Aug 04, 2025 1.500 1.500 0.9901 1.045 36,109 +0.04(+4.50%)
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.