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 07, 2025 0.7849 0.7849 0.7400 0.7441 1,269 -0.03(-4.48%)
Nov 06, 2025 0.7710 0.7790 0.7710 0.7790 12,699 +0.00(+0.36%)
Nov 05, 2025 0.7780 0.7844 0.7621 0.7762 4,290 -0.03(-3.48%)
Nov 04, 2025 0.8044 0.8221 0.7674 0.8042 2,579 -0.01(-1.19%)
Nov 03, 2025 0.8720 0.8720 0.8139 0.8139 15,309 -0.06(-6.58%)
Oct 31, 2025 0.8310 0.8712 0.8310 0.8712 12,450 +0.06(+7.11%)
Oct 30, 2025 0.8400 0.8435 0.7969 0.8134 14,685 -0.04(-4.31%)
Oct 29, 2025 0.8500 0.8500 0.8500 0.8500 7,400 +0.03(+3.66%)
Oct 27, 2025 0.8200 0 -0.06(-6.82%)
Oct 24, 2025 0.9000 0.9200 0.8766 0.8800 70,647 -0.02(-2.09%)
Oct 23, 2025 0.8488 0.9240 0.8271 0.8988 63,869 +0.05(+5.62%)
Oct 22, 2025 0.8585 0.9060 0.8306 0.8510 59,801 -0.04(-4.92%)
Oct 21, 2025 1.050 1.050 0.8950 0.8950 39,803 -0.17(-15.65%)
Oct 20, 2025 1.070 1.070 1.040 1.061 26,095 +0.01(+1.05%)
Oct 17, 2025 1.110 1.110 1.020 1.050 66,932 -0.06(-5.41%)
Oct 16, 2025 1.140 1.140 1.050 1.110 18,565 -0.03(-2.63%)
Oct 15, 2025 1.150 1.150 1.129 1.140 23,160 +0.00(+0.00%)
Oct 14, 2025 1.128 1.230 1.120 1.140 13,845 -0.09(-7.32%)
Oct 13, 2025 1.140 1.310 1.050 1.230 51,374 +0.11(+10.31%)
Oct 10, 2025 1.150 1.164 1.096 1.115 13,127 -0.02(-2.19%)
Oct 09, 2025 1.190 1.190 1.110 1.140 41,880 -0.07(-5.71%)
Oct 08, 2025 1.160 1.240 1.148 1.209 42,742 +0.04(+3.82%)
Oct 07, 2025 1.170 1.177 1.116 1.165 26,183 +0.00(+0.09%)
Oct 06, 2025 1.190 1.234 1.158 1.163 48,100 +0.00(+0.30%)
Oct 03, 2025 1.200 1.200 1.150 1.160 13,155 -0.02(-1.61%)
Oct 02, 2025 1.270 1.270 1.179 1.179 49,566 -0.09(-7.17%)
Oct 01, 2025 1.280 1.370 1.250 1.270 69,615 +0.05(+3.76%)
Sep 30, 2025 1.310 1.310 1.224 1.224 9,850 -0.09(-6.92%)
Sep 29, 2025 1.256 1.360 1.256 1.315 29,469 +0.09(+7.26%)
Sep 26, 2025 1.251 1.290 1.220 1.226 3,425 -0.07(-5.26%)
Sep 25, 2025 1.310 1.330 1.270 1.294 3,030 -0.04(-3.14%)
Sep 24, 2025 1.350 1.370 1.280 1.336 62,037 +0.08(+6.02%)
Sep 23, 2025 1.200 1.268 1.190 1.260 36,328 +0.04(+3.29%)
Sep 22, 2025 1.240 1.255 1.220 1.220 8,409 -0.02(-1.61%)
Sep 19, 2025 1.165 1.240 1.160 1.240 5,542 +0.06(+5.08%)
Sep 18, 2025 1.169 1.180 1.160 1.180 3,254 -0.02(-1.98%)
Sep 17, 2025 1.100 1.250 1.100 1.204 15,598 +0.02(+2.02%)
Sep 16, 2025 1.200 1.224 1.180 1.180 3,241 -0.02(-1.67%)
Sep 15, 2025 1.200 1.205 1.190 1.200 34,686 -0.02(-1.48%)
Sep 12, 2025 1.246 1.246 1.200 1.218 24,400 +0.00(+0.00%)
Sep 11, 2025 1.100 1.248 1.100 1.218 51,523 +0.04(+3.05%)
Sep 10, 2025 1.214 1.218 1.182 1.182 14,436 -0.05(-3.75%)
Sep 09, 2025 1.230 1.270 1.200 1.228 17,008 -0.03(-2.54%)
Sep 08, 2025 1.260 1.262 1.160 1.260 110,050 +0.05(+4.56%)
Sep 05, 2025 1.205 1.218 1.190 1.205 70,393 +0.05(+3.88%)
Sep 04, 2025 1.220 1.220 1.140 1.160 19,056 -0.07(-5.69%)
Sep 03, 2025 1.474 1.522 1.177 1.230 215,596 -0.21(-14.58%)
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.