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 02, 2025 1.330 1.360 1.280 1.360 36,548 +0.03(+1.87%)
Oct 01, 2025 1.340 1.350 1.320 1.335 121,832 +0.04(+3.10%)
Sep 30, 2025 1.280 1.320 1.260 1.295 132,099 +0.01(+0.76%)
Sep 29, 2025 1.320 1.350 1.280 1.285 108,336 -0.04(-2.65%)
Sep 26, 2025 1.320 1.350 1.270 1.320 53,600 -0.02(-1.86%)
Sep 25, 2025 1.380 1.405 1.270 1.345 221,244 +0.05(+4.26%)
Sep 24, 2025 1.310 1.340 1.270 1.290 139,223 -0.01(-0.77%)
Sep 23, 2025 1.350 1.370 1.280 1.300 106,545 -0.07(-5.11%)
Sep 22, 2025 1.365 1.380 1.270 1.370 46,327 +0.01(+0.74%)
Sep 19, 2025 1.300 1.380 1.255 1.360 117,336 +0.04(+3.34%)
Sep 18, 2025 1.260 1.330 1.260 1.316 26,353 +0.04(+2.81%)
Sep 17, 2025 1.300 1.375 1.250 1.280 84,084 -0.09(-6.56%)
Sep 16, 2025 1.390 1.390 1.290 1.370 64,922 +0.02(+1.47%)
Sep 15, 2025 1.220 1.360 1.210 1.350 209,359 +0.12(+9.76%)
Sep 12, 2025 1.220 1.230 1.200 1.230 22,513 -0.02(-1.52%)
Sep 11, 2025 1.180 1.270 1.180 1.249 85,293 -0.03(-2.42%)
Sep 10, 2025 1.280 1.300 1.270 1.280 33,668 -0.02(-1.92%)
Sep 09, 2025 1.286 1.336 1.285 1.305 248,843 +0.03(+2.76%)
Sep 08, 2025 1.250 1.290 1.210 1.270 352,878 +0.05(+3.85%)
Sep 05, 2025 1.220 1.250 1.210 1.223 95,858 +0.00(+0.24%)
Sep 04, 2025 1.185 1.230 1.185 1.220 474,664 +0.04(+3.39%)
Sep 03, 2025 1.210 1.210 1.180 1.180 21,958 -0.01(-1.17%)
Sep 02, 2025 1.180 1.240 1.175 1.194 69,326 +0.02(+1.62%)
Aug 29, 2025 1.160 1.200 1.160 1.175 129,393 +0.09(+8.80%)
Aug 28, 2025 1.090 1.140 1.020 1.080 89,118 -0.06(-5.26%)
Aug 27, 2025 1.000 1.150 1.000 1.140 78,362 +0.04(+3.64%)
Aug 26, 2025 1.090 1.150 0.9800 1.100 106,249 +0.11(+11.11%)
Aug 25, 2025 0.9900 1.050 0.9900 0.9900 86,665 -0.01(-0.52%)
Aug 22, 2025 0.9000 1.020 0.9000 0.9952 105,052 +0.07(+7.13%)
Aug 21, 2025 0.9145 0.9290 0.9074 0.9290 35,106 -0.01(-0.60%)
Aug 20, 2025 0.8800 0.9450 0.8500 0.9346 65,576 +0.01(+1.20%)
Aug 19, 2025 0.9100 0.9500 0.9000 0.9235 124,708 -0.03(-2.79%)
Aug 18, 2025 0.9700 1.000 0.9357 0.9500 252,857 +0.01(+1.06%)
Aug 15, 2025 0.9100 1.040 0.9100 0.9400 51,786 -0.03(-2.66%)
Aug 14, 2025 1.012 1.012 0.9657 0.9657 45,597 -0.02(-2.45%)
Aug 13, 2025 0.9850 1.000 0.9750 0.9900 30,755 -0.01(-1.25%)
Aug 12, 2025 0.9850 1.002 0.9700 1.002 60,800 -0.07(-6.31%)
Aug 11, 2025 0.9100 1.080 0.9100 1.070 56,832 +0.02(+1.90%)
Aug 08, 2025 1.080 1.080 1.010 1.050 69,511 +0.04(+3.96%)
Aug 07, 2025 1.050 1.050 1.010 1.010 10,400 -0.04(-3.81%)
Aug 06, 2025 0.9200 1.050 0.9200 1.050 18,080 +0.05(+5.00%)
Aug 05, 2025 1.000 1.000 0.9550 1.000 42,330 +0.01(+0.87%)
Aug 04, 2025 0.9100 1.015 0.9100 0.9914 77,653 +0.06(+6.60%)
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.