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 (%)
Sep 30, 2025 11.35 11.35 11.05 11.05 43,128 -0.18(-1.60%)
Sep 29, 2025 11.32 11.32 11.05 11.23 23,209 +0.23(+2.09%)
Sep 26, 2025 11.25 11.29 10.98 11.00 67,014 -0.22(-1.98%)
Sep 25, 2025 11.35 11.47 10.60 11.22 83,313 -0.01(-0.07%)
Sep 24, 2025 10.90 11.26 10.70 11.23 185,130 +0.30(+2.74%)
Sep 23, 2025 10.68 11.00 10.35 10.93 98,069 +0.74(+7.26%)
Sep 22, 2025 9.750 10.25 9.750 10.19 87,341 +0.30(+3.07%)
Sep 19, 2025 9.600 9.910 9.500 9.886 50,852 +0.11(+1.09%)
Sep 18, 2025 9.640 9.780 9.600 9.780 74,923 +0.37(+3.89%)
Sep 17, 2025 9.310 9.630 9.310 9.414 45,363 -0.09(-0.91%)
Sep 16, 2025 9.760 9.760 9.460 9.500 33,121 -0.12(-1.20%)
Sep 15, 2025 9.770 9.800 9.310 9.615 57,698 +0.21(+2.29%)
Sep 12, 2025 9.400 9.600 9.300 9.400 36,826 -0.14(-1.47%)
Sep 11, 2025 9.480 9.552 9.300 9.540 17,871 +0.10(+1.11%)
Sep 10, 2025 9.490 9.700 9.200 9.435 31,960 -0.28(-2.83%)
Sep 09, 2025 9.510 10.06 9.510 9.710 50,904 +0.26(+2.75%)
Sep 08, 2025 9.730 9.730 9.400 9.450 50,860 +0.08(+0.85%)
Sep 05, 2025 9.490 9.670 9.200 9.370 58,170 -0.25(-2.55%)
Sep 04, 2025 9.500 9.675 9.500 9.615 62,587 +0.21(+2.29%)
Sep 03, 2025 9.350 9.470 9.250 9.400 88,252 +0.02(+0.21%)
Sep 02, 2025 9.000 9.400 9.000 9.380 100,569 +0.38(+4.22%)
Aug 29, 2025 8.900 9.300 8.880 9.000 306,275 -0.65(-6.74%)
Aug 27, 2025 9.650 0 +0.04(+0.42%)
Aug 26, 2025 9.730 9.800 9.450 9.610 63,559 -0.11(-1.18%)
Aug 25, 2025 9.490 9.870 9.340 9.725 79,309 +0.38(+4.06%)
Aug 22, 2025 9.330 9.740 9.040 9.345 75,453 -0.00(-0.05%)
Aug 21, 2025 9.000 9.400 8.900 9.350 152,566 +0.55(+6.25%)
Aug 20, 2025 9.240 9.240 8.600 8.800 339,313 -0.86(-8.90%)
Aug 19, 2025 9.590 9.800 9.290 9.660 116,921 +0.01(+0.10%)
Aug 18, 2025 9.900 9.900 9.600 9.650 185,595 +0.24(+2.52%)
Aug 15, 2025 9.120 9.440 9.120 9.413 148,463 +0.45(+5.03%)
Aug 14, 2025 8.955 9.210 8.910 8.963 200,863 +0.00(+0.05%)
Aug 13, 2025 8.750 8.970 8.740 8.958 93,795 +0.26(+3.02%)
Aug 12, 2025 8.770 8.770 8.550 8.695 83,148 +0.24(+2.78%)
Aug 11, 2025 8.360 8.630 8.100 8.460 109,600 +0.15(+1.81%)
Aug 08, 2025 8.000 8.330 7.990 8.310 305,477 +0.39(+4.92%)
Aug 07, 2025 7.890 8.200 7.800 7.920 251,343 +0.15(+1.93%)
Aug 06, 2025 7.890 7.900 7.750 7.770 105,867 +0.05(+0.67%)
Aug 05, 2025 7.350 7.750 7.350 7.718 107,612 +0.31(+4.20%)
Aug 04, 2025 7.050 7.440 7.050 7.407 110,292 +0.42(+6.06%)
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.