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 03, 2025 0.9800 1.080 0.9800 1.044 326,923 +0.00(+0.29%)
Oct 02, 2025 1.070 1.070 1.024 1.041 68,718 -0.00(-0.34%)
Oct 01, 2025 1.100 1.100 1.015 1.044 103,553 +0.03(+3.31%)
Sep 30, 2025 0.9800 1.180 0.9800 1.011 89,494 -0.01(-0.88%)
Sep 29, 2025 0.9800 1.045 0.9800 1.020 165,902 +0.04(+4.08%)
Sep 26, 2025 1.000 1.080 0.9700 0.9800 97,996 -0.02(-2.10%)
Sep 25, 2025 1.110 1.110 0.9900 1.001 124,610 -0.02(-1.48%)
Sep 24, 2025 1.010 1.030 0.9900 1.016 262,414 -0.00(-0.39%)
Sep 23, 2025 1.010 1.100 1.000 1.020 294,158 +0.00(+0.00%)
Sep 22, 2025 1.180 1.230 0.9900 1.020 693,363 -0.02(-1.92%)
Sep 19, 2025 0.9555 1.090 0.9110 1.040 2,025,343 +0.11(+12.11%)
Sep 18, 2025 0.9111 0.9451 0.9100 0.9277 73,980 -0.00(-0.25%)
Sep 17, 2025 0.9288 0.9400 0.9110 0.9300 70,160 -0.01(-1.06%)
Sep 16, 2025 0.9350 0.9500 0.9162 0.9400 101,661 +0.00(+0.00%)
Sep 15, 2025 0.9512 0.9600 0.9300 0.9400 34,977 -0.01(-1.45%)
Sep 12, 2025 0.9500 0.9716 0.9441 0.9538 42,515 -0.00(-0.10%)
Sep 11, 2025 0.9603 0.9750 0.9463 0.9548 73,575 -0.01(-1.02%)
Sep 10, 2025 0.9508 0.9750 0.9300 0.9646 25,381 +0.02(+2.37%)
Sep 09, 2025 0.9500 0.9577 0.9250 0.9423 81,166 -0.01(-0.73%)
Sep 08, 2025 0.9600 0.9600 0.9251 0.9492 67,598 +0.02(+1.63%)
Sep 05, 2025 0.9260 0.9514 0.9255 0.9340 69,427 +0.01(+0.97%)
Sep 04, 2025 0.9460 0.9508 0.9250 0.9250 159,874 -0.01(-1.60%)
Sep 03, 2025 0.9621 1.010 0.9330 0.9400 291,825 -0.01(-0.66%)
Sep 02, 2025 0.9001 0.9580 0.9001 0.9462 76,900 -0.00(-0.37%)
Aug 29, 2025 0.9250 0.9707 0.9250 0.9497 68,299 +0.00(+0.50%)
Aug 28, 2025 0.9500 0.9600 0.9379 0.9450 43,261 -0.01(-1.33%)
Aug 27, 2025 0.9510 0.9960 0.9472 0.9577 34,991 +0.01(+1.06%)
Aug 26, 2025 0.9070 0.9851 0.9070 0.9477 76,508 -0.02(-1.65%)
Aug 25, 2025 1.000 1.013 0.9636 0.9636 103,758 -0.03(-2.67%)
Aug 22, 2025 0.9821 1.010 0.9814 0.9900 71,319 +0.02(+2.06%)
Aug 21, 2025 0.9310 1.050 0.9310 0.9700 133,293 +0.01(+1.17%)
Aug 20, 2025 0.9645 1.000 0.9292 0.9588 174,602 -0.01(-1.15%)
Aug 19, 2025 1.020 1.100 0.9600 0.9700 392,054 -0.03(-3.34%)
Aug 18, 2025 0.9928 1.024 0.9500 1.004 32,730 +0.05(+5.63%)
Aug 15, 2025 1.079 1.079 0.9500 0.9500 128,060 -0.10(-9.95%)
Aug 14, 2025 1.150 1.150 1.037 1.055 76,843 -0.08(-7.37%)
Aug 13, 2025 1.050 1.200 1.050 1.139 145,266 +0.12(+11.34%)
Aug 12, 2025 1.033 1.040 1.000 1.023 100,865 -0.01(-0.68%)
Aug 11, 2025 1.050 1.060 1.017 1.030 43,620 +0.00(+0.00%)
Aug 08, 2025 1.020 1.053 1.000 1.030 184,179 +0.01(+0.64%)
Aug 07, 2025 1.010 1.030 0.9899 1.024 114,641 +0.01(+0.94%)
Aug 06, 2025 1.110 1.110 0.9900 1.014 72,506 +0.02(+2.42%)
Aug 05, 2025 0.9520 1.100 0.9382 0.9900 172,442 +0.09(+9.98%)
Aug 04, 2025 1.000 1.000 0.9000 0.9002 21,424 -0.05(-4.80%)
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.