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 1.200 1.242 1.188 1.200 107,627 +0.04(+3.45%)
Sep 30, 2025 1.200 1.230 1.160 1.160 4,247 +0.04(+3.57%)
Sep 29, 2025 1.110 1.140 1.110 1.120 122,195 +0.02(+1.82%)
Sep 26, 2025 1.100 1.130 1.076 1.100 42,509 +0.01(+0.92%)
Sep 25, 2025 1.080 1.110 1.060 1.090 72,099 -0.01(-0.91%)
Sep 24, 2025 1.100 1.100 1.088 1.100 39,200 +0.03(+3.04%)
Sep 23, 2025 1.095 1.095 1.067 1.067 1,273 -0.02(-2.24%)
Sep 22, 2025 1.010 1.092 1.010 1.092 28,453 +0.01(+0.74%)
Sep 19, 2025 1.040 1.160 1.040 1.084 58,285 +0.04(+4.23%)
Sep 18, 2025 1.080 1.080 1.010 1.040 12,568 -0.01(-0.96%)
Sep 17, 2025 1.050 1.050 1.050 1.050 660 +0.01(+0.97%)
Sep 16, 2025 1.100 1.100 1.030 1.040 117,230 -0.06(-5.45%)
Sep 15, 2025 1.070 1.100 1.020 1.100 77,595 +0.06(+5.26%)
Sep 12, 2025 1.050 1.060 1.040 1.045 72,746 +0.00(+0.48%)
Sep 11, 2025 1.040 1.060 1.030 1.040 14,924 -0.01(-0.86%)
Sep 10, 2025 1.100 1.120 1.020 1.049 36,404 -0.04(-3.76%)
Sep 09, 2025 1.134 1.170 1.070 1.090 50,550 +0.04(+3.81%)
Sep 08, 2025 1.070 1.080 1.050 1.050 47,176 +0.04(+4.31%)
Sep 04, 2025 1.007 0 -0.01(-1.31%)
Sep 03, 2025 1.020 1.020 1.020 1.020 5,000 +0.02(+2.00%)
Sep 02, 2025 0.9950 1.000 0.9950 1.000 5,971 +0.01(+0.50%)
Aug 29, 2025 0.9850 0.9950 0.9850 0.9950 40,568 +0.03(+3.11%)
Aug 28, 2025 0.9650 0.9650 0.9650 0.9650 19,000 +0.00(+0.00%)
Aug 27, 2025 0.9650 0.9650 0.9650 0.9650 536 +0.01(+0.54%)
Aug 26, 2025 0.9900 1.000 0.9598 0.9598 20,098 -0.04(-4.02%)
Aug 25, 2025 1.020 1.020 1.000 1.000 10,425 +0.00(+0.00%)
Aug 22, 2025 0.9450 1.000 0.9450 1.000 25,870 +0.02(+2.15%)
Aug 21, 2025 0.9600 1.000 0.9600 0.9790 20,334 +0.02(+2.51%)
Aug 20, 2025 0.9500 0.9799 0.9500 0.9550 73,660 -0.04(-3.73%)
Aug 19, 2025 0.9920 1.010 0.9920 0.9920 5,720 -0.03(-2.75%)
Aug 18, 2025 1.020 1.020 1.000 1.020 132,191 +0.00(+0.00%)
Aug 15, 2025 0.9900 1.020 0.9840 1.020 56,160 +0.04(+3.82%)
Aug 14, 2025 1.000 1.000 0.9600 0.9825 8,653 -0.00(-0.17%)
Aug 13, 2025 0.9600 0.9950 0.9600 0.9842 22,307 -0.01(-0.59%)
Aug 12, 2025 0.9800 0.9950 0.9800 0.9900 27,892 +0.06(+6.99%)
Aug 11, 2025 0.9600 0.9600 0.9253 0.9253 5,632 -0.03(-2.80%)
Aug 08, 2025 0.9400 0.9600 0.9050 0.9520 58,746 +0.05(+5.66%)
Aug 07, 2025 0.9200 0.9200 0.8880 0.9010 176,578 -0.00(-0.09%)
Aug 06, 2025 0.8900 0.9136 0.8700 0.9018 39,323 +0.00(+0.20%)
Aug 05, 2025 0.9312 0.9312 0.9000 0.9000 16,240 -0.02(-2.12%)
Aug 04, 2025 0.9000 0.9200 0.9000 0.9195 12,115 +0.02(+2.42%)
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.