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 1.570 1.570 1.510 1.540 53,194 -0.01(-0.65%)
Oct 01, 2025 1.480 1.550 1.480 1.550 128,223 +0.05(+3.47%)
Sep 30, 2025 1.500 1.530 1.480 1.498 32,493 -0.00(-0.13%)
Sep 29, 2025 1.500 1.560 1.490 1.500 123,500 +0.00(+0.00%)
Sep 26, 2025 1.500 1.552 1.480 1.500 75,557 +0.00(+0.13%)
Sep 25, 2025 1.545 1.590 1.498 1.498 49,258 -0.05(-3.48%)
Sep 24, 2025 1.560 1.632 1.550 1.552 45,502 -0.02(-1.15%)
Sep 23, 2025 1.577 1.620 1.568 1.570 40,135 +0.02(+0.96%)
Sep 22, 2025 1.710 1.710 1.540 1.555 30,534 +0.02(+1.63%)
Sep 19, 2025 1.610 1.610 1.496 1.530 52,459 -0.04(-2.55%)
Sep 18, 2025 1.620 1.632 1.500 1.570 51,643 -0.05(-3.09%)
Sep 17, 2025 1.625 1.640 1.618 1.620 28,025 -0.01(-0.61%)
Sep 16, 2025 1.650 1.650 1.560 1.630 34,886 -0.02(-1.21%)
Sep 15, 2025 1.710 1.770 1.590 1.650 54,465 -0.05(-3.17%)
Sep 12, 2025 1.710 1.740 1.690 1.704 22,704 +0.01(+0.83%)
Sep 11, 2025 1.860 1.860 1.670 1.690 90,471 -0.06(-3.43%)
Sep 10, 2025 1.805 1.805 1.750 1.750 36,054 -0.01(-0.57%)
Sep 09, 2025 1.810 1.810 1.751 1.760 37,412 -0.03(-1.51%)
Sep 08, 2025 1.750 1.800 1.728 1.787 102,053 +0.07(+3.90%)
Sep 05, 2025 1.690 1.740 1.660 1.720 17,086 +0.03(+2.02%)
Sep 04, 2025 1.710 1.712 1.660 1.686 34,800 -0.03(-1.98%)
Sep 03, 2025 1.690 1.720 1.659 1.720 37,184 +0.06(+3.55%)
Sep 02, 2025 1.640 1.679 1.627 1.661 53,286 +0.02(+1.34%)
Aug 29, 2025 1.630 1.639 1.600 1.639 81,776 +0.03(+1.80%)
Aug 28, 2025 1.600 1.620 1.600 1.610 13,281 +0.03(+1.90%)
Aug 27, 2025 1.598 1.600 1.560 1.580 13,793 -0.03(-2.17%)
Aug 26, 2025 1.590 1.630 1.580 1.615 15,870 +0.05(+3.00%)
Aug 25, 2025 1.550 1.630 1.550 1.568 17,730 -0.03(-2.00%)
Aug 22, 2025 1.598 1.605 1.560 1.600 23,864 +0.01(+0.63%)
Aug 21, 2025 1.538 1.600 1.534 1.590 22,350 +0.06(+3.92%)
Aug 20, 2025 1.570 1.580 1.530 1.530 3,706 -0.03(-2.05%)
Aug 19, 2025 1.583 1.583 1.550 1.562 17,167 -0.02(-1.45%)
Aug 18, 2025 1.630 1.630 1.540 1.585 16,844 -0.01(-0.31%)
Aug 15, 2025 1.614 1.640 1.550 1.590 17,566 -0.01(-0.63%)
Aug 14, 2025 1.580 1.636 1.565 1.600 26,367 +0.00(+0.00%)
Aug 13, 2025 1.560 1.600 1.526 1.600 64,823 +0.03(+2.17%)
Aug 12, 2025 1.550 1.680 1.540 1.566 33,188 -0.02(-1.39%)
Aug 11, 2025 1.607 1.640 1.520 1.588 23,384 +0.00(+0.00%)
Aug 08, 2025 1.575 1.600 1.575 1.588 31,486 +0.02(+1.15%)
Aug 07, 2025 1.600 1.649 1.551 1.570 25,635 +0.00(+0.26%)
Aug 06, 2025 1.628 1.660 1.540 1.566 41,744 -0.09(-5.66%)
Aug 05, 2025 1.580 1.720 1.560 1.660 67,153 +0.02(+1.31%)
Aug 04, 2025 1.750 1.750 1.595 1.639 39,070 +0.05(+3.28%)
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.