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 11, 2025 5.640 5.660 5.400 5.600 80,678 +0.14(+2.56%)
Nov 10, 2025 5.970 5.970 5.350 5.460 29,708 +0.04(+0.65%)
Nov 07, 2025 5.450 5.500 5.300 5.425 54,041 -0.13(-2.43%)
Nov 06, 2025 5.673 5.673 5.509 5.560 82,404 -0.09(-1.59%)
Nov 05, 2025 5.400 5.730 5.400 5.650 45,609 +0.15(+2.73%)
Nov 04, 2025 5.570 5.750 5.500 5.500 415,601 -0.26(-4.51%)
Nov 03, 2025 5.800 5.855 5.400 5.760 40,669 +0.21(+3.81%)
Oct 31, 2025 5.445 5.679 5.445 5.549 94,752 -0.12(-2.14%)
Oct 30, 2025 5.845 6.000 5.615 5.670 198,880 -0.19(-3.24%)
Oct 29, 2025 5.870 5.900 5.655 5.860 51,053 +0.04(+0.69%)
Oct 28, 2025 5.910 5.910 5.760 5.820 81,200 -0.07(-1.19%)
Oct 27, 2025 5.630 6.015 5.630 5.890 49,327 -0.03(-0.42%)
Oct 24, 2025 6.050 6.180 5.910 5.915 77,994 -0.21(-3.35%)
Oct 23, 2025 5.655 6.180 5.655 6.120 33,753 +0.25(+4.26%)
Oct 22, 2025 5.680 6.070 5.680 5.870 39,344 -0.09(-1.51%)
Oct 21, 2025 6.268 6.268 5.908 5.960 80,075 -0.20(-3.25%)
Oct 20, 2025 6.100 6.230 6.000 6.160 45,542 +0.11(+1.82%)
Oct 17, 2025 6.060 6.190 6.000 6.050 60,217 -0.06(-0.98%)
Oct 16, 2025 6.350 6.580 6.090 6.110 77,704 -0.23(-3.63%)
Oct 15, 2025 6.590 6.590 6.090 6.340 37,028 -0.03(-0.39%)
Oct 14, 2025 6.090 6.500 6.090 6.365 38,115 +0.07(+1.03%)
Oct 13, 2025 6.485 6.500 6.300 6.300 69,284 -0.08(-1.25%)
Oct 10, 2025 6.680 6.730 6.220 6.380 214,183 -0.42(-6.25%)
Oct 09, 2025 6.850 6.900 6.750 6.805 41,707 -0.12(-1.66%)
Oct 08, 2025 6.900 7.000 6.850 6.920 35,147 +0.01(+0.14%)
Oct 07, 2025 6.800 7.015 6.800 6.910 25,705 -0.06(-0.86%)
Oct 06, 2025 7.050 7.100 6.900 6.970 31,008 -0.13(-1.83%)
Oct 03, 2025 7.350 7.350 7.010 7.100 43,386 -0.04(-0.58%)
Oct 02, 2025 7.500 7.500 6.910 7.141 19,676 +0.10(+1.44%)
Oct 01, 2025 7.055 7.086 6.910 7.040 40,690 +0.09(+1.29%)
Sep 30, 2025 6.933 6.950 6.900 6.950 43,906 -0.00(-0.07%)
Sep 29, 2025 6.860 7.500 6.860 6.955 68,063 -0.20(-2.73%)
Sep 26, 2025 7.570 7.860 7.050 7.150 267,234 -0.43(-5.67%)
Sep 25, 2025 7.500 7.700 7.500 7.580 352,938 +0.29(+4.05%)
Sep 24, 2025 7.260 7.340 7.150 7.285 49,321 +0.19(+2.61%)
Sep 23, 2025 7.200 7.210 7.070 7.100 42,841 -0.11(-1.53%)
Sep 22, 2025 7.250 7.350 7.200 7.210 91,971 -0.07(-0.89%)
Sep 19, 2025 7.350 7.350 7.263 7.275 31,387 -0.05(-0.75%)
Sep 18, 2025 7.400 7.500 6.720 7.330 346,934 -0.09(-1.21%)
Sep 17, 2025 7.150 7.500 7.150 7.420 88,338 +0.12(+1.57%)
Sep 16, 2025 7.200 7.350 7.150 7.305 150,435 +0.06(+0.87%)
Sep 15, 2025 6.600 7.300 6.600 7.242 32,510 +0.22(+3.16%)
Sep 12, 2025 7.100 7.100 6.750 7.020 49,572 -0.07(-0.99%)
Sep 11, 2025 6.850 7.168 6.850 7.090 66,769 -0.01(-0.14%)
Sep 10, 2025 7.105 7.250 6.900 7.100 29,229 -0.04(-0.63%)
Sep 09, 2025 7.040 7.300 6.770 7.145 18,630 +0.09(+1.35%)
Sep 08, 2025 7.015 7.110 6.750 7.050 38,053 +0.19(+2.79%)
Sep 05, 2025 6.890 7.150 6.800 6.859 39,301 -0.03(-0.46%)
Sep 04, 2025 7.350 7.350 6.810 6.890 36,920 -0.16(-2.27%)
Sep 03, 2025 7.190 7.190 6.989 7.050 34,545 -0.11(-1.54%)
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.