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 (%)
Nov 06, 2025 3.700 3.750 3.700 3.700 4,413 -0.05(-1.33%)
Nov 05, 2025 3.710 3.750 3.620 3.750 4,665 +0.12(+3.31%)
Nov 04, 2025 3.430 4.077 3.427 3.630 7,638 +0.23(+6.76%)
Nov 03, 2025 3.460 3.520 3.300 3.400 1,540 -0.31(-8.36%)
Oct 31, 2025 3.710 3.730 3.680 3.710 3,928 +0.15(+4.10%)
Oct 30, 2025 3.634 3.720 3.550 3.564 2,752 -0.42(-10.52%)
Oct 29, 2025 3.983 3.983 3.983 3.983 151 +0.00(+0.08%)
Oct 28, 2025 3.990 3.990 3.970 3.980 1,692 -0.01(-0.20%)
Oct 27, 2025 3.988 3.988 3.988 3.988 127 +0.15(+3.85%)
Oct 23, 2025 3.840 5 +0.14(+3.78%)
Oct 22, 2025 3.721 3.730 3.700 3.700 933 -0.22(-5.54%)
Oct 21, 2025 3.802 3.917 3.802 3.917 850 +0.08(+2.01%)
Oct 20, 2025 3.860 3.885 3.790 3.840 7,293 +0.29(+8.21%)
Oct 17, 2025 3.572 3.650 3.540 3.549 5,425 -0.25(-6.61%)
Oct 16, 2025 3.873 3.873 3.800 3.800 231 -0.09(-2.31%)
Oct 15, 2025 3.900 3.900 3.850 3.890 1,273 -0.01(-0.26%)
Oct 14, 2025 3.800 3.970 3.750 3.900 4,832 -0.20(-4.88%)
Oct 13, 2025 3.971 4.100 3.890 4.100 2,482 -0.49(-10.68%)
Oct 10, 2025 5.000 5.000 4.590 4.590 3,164 -0.07(-1.50%)
Oct 09, 2025 4.660 4.660 4.660 4.660 300 -0.14(-2.92%)
Oct 08, 2025 4.790 4.935 4.790 4.800 2,403 +0.01(+0.30%)
Oct 07, 2025 5.130 5.130 4.780 4.785 2,431 -0.35(-6.88%)
Oct 06, 2025 5.100 5.150 5.100 5.139 2,378 +0.14(+2.78%)
Oct 03, 2025 4.826 5.096 4.730 5.000 9,541 +0.15(+3.07%)
Oct 02, 2025 4.770 4.851 4.700 4.851 2,399 +0.35(+7.80%)
Sep 29, 2025 4.500 13 +0.04(+0.99%)
Sep 25, 2025 4.456 85 -0.14(-3.13%)
Sep 24, 2025 4.750 4.750 4.600 4.600 550 -0.30(-6.12%)
Sep 19, 2025 4.900 25 +0.13(+2.73%)
Sep 18, 2025 4.600 4.780 4.020 4.770 5,225 +0.38(+8.66%)
Sep 17, 2025 4.350 4.400 4.350 4.390 835 +0.04(+0.92%)
Sep 16, 2025 4.170 4.350 4.170 4.350 2,240 -0.05(-1.14%)
Sep 15, 2025 4.400 4.400 4.330 4.400 1,120 +0.00(+0.00%)
Sep 12, 2025 4.300 4.400 4.300 4.400 2,076 +0.10(+2.33%)
Sep 11, 2025 4.270 4.300 4.225 4.300 985 +0.07(+1.59%)
Sep 10, 2025 3.984 4.300 3.960 4.232 2,716 -0.07(-1.57%)
Sep 09, 2025 4.300 4.300 4.300 4.300 471 +0.41(+10.54%)
Sep 08, 2025 3.890 3.890 3.890 3.890 342 -0.26(-6.27%)
Sep 04, 2025 4.150 0 +0.15(+3.75%)
Sep 03, 2025 4.000 4.000 4.000 4.000 100 -0.14(-3.50%)
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 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.