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 21, 2025 0.9000 0.9402 0.8900 0.8900 79,508 -0.04(-3.78%)
Nov 20, 2025 0.9713 0.9713 0.9250 0.9250 72,800 -0.05(-4.73%)
Nov 19, 2025 0.9781 1.015 0.9709 0.9709 5,010 +0.01(+1.16%)
Nov 18, 2025 0.9655 0.9655 0.9442 0.9598 14,950 +0.01(+1.02%)
Nov 17, 2025 0.9730 0.9768 0.9501 0.9501 23,686 -0.03(-2.65%)
Nov 14, 2025 0.9800 0.9800 0.9313 0.9760 12,219 +0.00(+0.06%)
Nov 13, 2025 0.9960 1.020 0.9617 0.9754 9,581 -0.04(-4.37%)
Nov 12, 2025 0.9800 1.030 0.9650 1.020 36,158 +0.06(+6.18%)
Nov 11, 2025 0.9753 0.9753 0.9606 0.9606 9,411 -0.03(-2.87%)
Nov 10, 2025 0.8800 0.9913 0.8800 0.9890 65,679 +0.11(+13.03%)
Nov 07, 2025 0.9000 0.9500 0.8694 0.8750 74,941 -0.02(-1.72%)
Nov 06, 2025 0.9000 0.9051 0.8903 0.8903 31,203 -0.03(-3.43%)
Nov 05, 2025 0.9173 0.9219 0.8480 0.9219 5,741 +0.00(+0.40%)
Nov 04, 2025 0.9500 0.9600 0.8915 0.9182 58,869 -0.03(-3.35%)
Nov 03, 2025 0.9837 1.030 0.9500 0.9500 15,436 -0.05(-4.70%)
Oct 31, 2025 0.9898 1.000 0.9747 0.9969 50,781 +0.01(+0.87%)
Oct 30, 2025 0.9602 0.9919 0.9602 0.9883 30,117 +0.01(+0.75%)
Oct 29, 2025 0.9827 1.004 0.9787 0.9809 22,669 +0.00(+0.40%)
Oct 28, 2025 0.9591 0.9854 0.9497 0.9770 40,750 +0.00(+0.27%)
Oct 27, 2025 0.9784 0.9920 0.9481 0.9744 61,925 -0.04(-3.52%)
Oct 24, 2025 1.040 1.040 0.9920 1.010 59,181 -0.03(-2.46%)
Oct 23, 2025 1.013 1.036 1.006 1.036 36,660 +0.03(+2.52%)
Oct 22, 2025 0.9700 1.010 0.9700 1.010 63,226 -0.00(-0.20%)
Oct 21, 2025 1.033 1.033 0.9700 1.012 123,804 -0.07(-6.30%)
Oct 20, 2025 1.100 1.120 1.080 1.080 69,782 -0.01(-1.01%)
Oct 17, 2025 1.150 1.162 1.060 1.091 105,579 -0.10(-8.70%)
Oct 16, 2025 1.190 1.240 1.160 1.195 141,343 +0.03(+2.44%)
Oct 15, 2025 1.110 1.170 1.080 1.167 105,030 +0.09(+8.21%)
Oct 14, 2025 1.094 1.130 1.050 1.078 38,409 -0.05(-4.35%)
Oct 13, 2025 1.120 1.180 1.120 1.127 36,234 +0.05(+4.84%)
Oct 10, 2025 1.080 1.094 1.067 1.075 51,160 -0.03(-2.63%)
Oct 09, 2025 1.135 1.140 1.076 1.104 75,071 -0.03(-2.30%)
Oct 08, 2025 1.110 1.140 1.130 103,141 +0.03(+2.73%)
Oct 07, 2025 1.180 1.180 1.090 1.100 170,605 -0.03(-2.65%)
Oct 06, 2025 1.080 1.195 1.060 1.130 171,478 +0.09(+8.97%)
Oct 03, 2025 0.9900 1.080 0.9870 1.037 201,918 +0.06(+5.61%)
Oct 02, 2025 1.014 1.020 0.9500 0.9819 51,728 -0.03(-2.59%)
Oct 01, 2025 1.030 1.040 1.000 1.008 131,950 -0.02(-2.13%)
Sep 30, 2025 1.050 1.100 1.018 1.030 18,514 -0.02(-1.91%)
Sep 29, 2025 1.010 1.070 1.010 1.050 132,990 +0.03(+2.94%)
Sep 26, 2025 1.040 1.040 1.018 1.020 27,431 +0.04(+4.08%)
Sep 25, 2025 0.9420 0.9877 0.9420 0.9800 36,227 +0.03(+2.70%)
Sep 24, 2025 1.010 1.010 0.9542 0.9542 49,748 -0.06(-5.52%)
Sep 23, 2025 1.060 1.060 0.9900 1.010 174,175 -0.02(-1.94%)
Sep 22, 2025 1.010 1.050 1.002 1.030 78,138 +0.07(+7.01%)
Sep 19, 2025 0.8829 0.9800 0.8829 0.9625 66,602 +0.05(+5.77%)
Sep 18, 2025 0.8947 0.9100 0.8800 0.9100 13,522 +0.01(+1.34%)
Sep 17, 2025 0.9054 0.9178 0.8931 0.8980 192,330 -0.00(-0.38%)
Sep 16, 2025 0.9325 0.9325 0.9010 0.9014 96,316 -0.01(-0.76%)
Sep 15, 2025 0.8524 0.9362 0.8500 0.9083 165,579 +0.06(+6.56%)
Sep 12, 2025 0.8190 0.8588 0.8150 0.8524 233,182 +0.04(+4.46%)
Sep 11, 2025 0.8420 0.8500 0.8062 0.8160 18,375 -0.01(-1.14%)
Sep 10, 2025 0.8500 0.8500 0.8250 0.8254 29,137 -0.02(-1.78%)
Sep 09, 2025 0.8600 0.8600 0.8404 0.8404 139,883 -0.01(-1.13%)
Sep 08, 2025 0.8550 0.8665 0.8416 0.8500 36,714 +0.03(+4.06%)
Sep 05, 2025 0.8107 0.8350 0.8107 0.8168 70,240 +0.04(+5.37%)
Sep 04, 2025 0.7900 0.7900 0.7752 0.7752 12,000 -0.04(-5.29%)
Sep 03, 2025 0.8600 0.8600 0.8185 0.8185 13,283 -0.02(-2.52%)
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.