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 3.110 3.160 3.005 3.132 18,190 +0.09(+3.03%)
Sep 30, 2025 2.980 3.040 2.971 3.040 21,343 +0.05(+1.55%)
Sep 29, 2025 2.930 3.050 2.930 2.994 48,710 +0.12(+4.01%)
Sep 26, 2025 2.860 2.891 2.860 2.878 7,010 +0.08(+2.86%)
Sep 25, 2025 2.850 2.850 2.798 2.798 16,772 -0.03(-1.13%)
Sep 24, 2025 2.980 2.980 2.780 2.830 12,983 -0.17(-5.67%)
Sep 23, 2025 2.980 3.060 2.760 3.000 29,703 +0.12(+4.17%)
Sep 22, 2025 2.870 2.880 2.818 2.880 28,773 +0.07(+2.56%)
Sep 19, 2025 2.800 2.808 2.786 2.808 20,429 +0.06(+2.11%)
Sep 18, 2025 2.950 2.950 2.705 2.750 15,490 +0.00(+0.00%)
Sep 17, 2025 2.840 2.840 2.736 2.750 24,854 -0.08(-2.83%)
Sep 16, 2025 2.958 2.988 2.812 2.830 21,503 -0.23(-7.52%)
Sep 15, 2025 2.935 3.060 2.935 3.060 29,769 +0.18(+6.33%)
Sep 12, 2025 2.980 2.995 2.878 2.878 11,818 -0.02(-0.77%)
Sep 11, 2025 2.930 3.030 2.900 2.900 9,968 -0.05(-1.76%)
Sep 10, 2025 3.010 3.028 2.942 2.952 59,194 -0.12(-3.84%)
Sep 09, 2025 3.138 3.230 3.070 3.070 13,244 -0.15(-4.54%)
Sep 08, 2025 3.120 3.216 3.120 3.216 23,306 +0.10(+3.21%)
Sep 05, 2025 2.960 3.188 2.960 3.116 21,292 +0.24(+8.19%)
Sep 04, 2025 2.910 2.929 2.800 2.880 30,736 -0.03(-1.10%)
Sep 03, 2025 3.059 3.059 2.882 2.912 64,322 -0.08(-2.54%)
Sep 02, 2025 3.078 3.151 2.988 2.988 41,083 -0.02(-0.73%)
Aug 29, 2025 2.850 3.103 2.850 3.010 104,965 +0.26(+9.45%)
Aug 28, 2025 2.610 2.750 2.590 2.750 16,033 +0.15(+5.61%)
Aug 27, 2025 2.600 2.614 2.580 2.604 10,059 -0.02(-0.84%)
Aug 26, 2025 2.610 2.640 2.600 2.626 22,187 +0.01(+0.36%)
Aug 25, 2025 2.693 2.693 2.600 2.616 28,521 -0.01(-0.51%)
Aug 22, 2025 2.640 2.640 2.610 2.630 38,338 +0.11(+4.37%)
Aug 21, 2025 2.455 2.540 2.410 2.520 32,041 +0.14(+6.02%)
Aug 20, 2025 2.290 2.459 2.290 2.377 83,072 +0.13(+5.64%)
Aug 19, 2025 2.260 2.260 2.082 2.250 47,871 -0.01(-0.44%)
Aug 18, 2025 2.170 2.300 2.145 2.260 19,214 +0.06(+2.73%)
Aug 15, 2025 1.970 2.240 1.942 2.200 65,065 +0.26(+13.40%)
Aug 14, 2025 2.119 2.120 1.842 1.940 151,242 -0.16(-7.40%)
Aug 13, 2025 2.132 2.132 2.070 2.095 165,319 -0.06(-2.65%)
Aug 12, 2025 2.164 2.164 2.102 2.152 23,458 -0.02(-0.83%)
Aug 11, 2025 2.140 2.190 2.058 2.170 85,555 +0.01(+0.58%)
Aug 08, 2025 2.190 2.253 2.150 2.158 57,284 -0.13(-5.79%)
Aug 07, 2025 2.300 2.300 2.080 2.290 63,102 -0.05(-2.02%)
Aug 06, 2025 2.440 2.440 2.337 2.337 21,537 -0.13(-5.38%)
Aug 05, 2025 2.460 2.470 2.384 2.470 23,217 +0.06(+2.49%)
Aug 04, 2025 2.404 2.410 2.385 2.410 431 +0.01(+0.50%)
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.