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 25, 2025 6.760 3 -0.12(-1.67%)
Nov 24, 2025 6.875 6.875 6.875 6.875 584 +0.11(+1.55%)
Nov 21, 2025 6.640 6.770 6.640 6.770 2,804 +0.24(+3.68%)
Nov 20, 2025 6.750 6.760 6.530 6.530 3,437 -0.10(-1.51%)
Nov 19, 2025 6.750 6.750 6.630 6.630 899 -0.07(-1.01%)
Nov 18, 2025 6.640 6.698 6.640 6.698 365 -0.29(-4.12%)
Nov 17, 2025 7.150 7.150 6.620 6.986 3,259 +0.34(+5.05%)
Nov 14, 2025 6.650 6.650 6.650 6.650 1,343 -0.39(-5.54%)
Nov 13, 2025 6.902 7.040 6.796 7.040 1,371 +0.25(+3.68%)
Nov 12, 2025 6.760 6.790 6.760 6.790 2,087 +0.03(+0.48%)
Nov 11, 2025 6.750 6.758 6.750 6.758 818 +0.04(+0.56%)
Nov 07, 2025 6.720 264 +0.09(+1.43%)
Nov 06, 2025 6.603 6.625 6.595 6.625 959 -0.15(-2.21%)
Nov 04, 2025 6.775 185 +0.32(+4.96%)
Nov 03, 2025 6.455 6.455 6.455 6.455 907 +0.00(+0.08%)
Oct 31, 2025 6.450 6.450 6.450 6.450 396 +0.02(+0.31%)
Oct 30, 2025 6.330 6.480 6.330 6.430 3,794 -0.06(-0.92%)
Oct 29, 2025 6.490 6.490 6.490 6.490 6,099 -0.16(-2.37%)
Oct 28, 2025 6.330 6.647 6.647 6.647 1,115 -0.11(-1.66%)
Oct 27, 2025 6.760 6.760 6.760 6.760 705 +0.05(+0.82%)
Oct 24, 2025 6.850 6.850 6.705 6.705 990 +0.04(+0.52%)
Oct 23, 2025 6.675 6.695 6.588 6.670 4,476 -0.01(-0.18%)
Oct 21, 2025 6.682 172 +0.13(+2.02%)
Oct 20, 2025 6.590 6.590 6.508 6.550 2,393 -0.01(-0.15%)
Oct 17, 2025 6.575 6.650 6.560 6.560 985 -0.06(-0.91%)
Oct 16, 2025 6.490 6.620 6.490 6.620 1,122 +0.13(+2.00%)
Oct 15, 2025 6.400 6.505 6.400 6.490 4,771 -0.02(-0.38%)
Oct 14, 2025 6.490 6.630 6.428 6.515 2,292 -0.12(-1.88%)
Oct 10, 2025 6.640 439 -0.17(-2.50%)
Oct 07, 2025 6.810 341 -0.01(-0.07%)
Oct 06, 2025 6.815 6.815 6.815 6.815 340 -0.02(-0.37%)
Oct 03, 2025 6.840 6.840 6.840 6.840 252 +0.05(+0.81%)
Oct 02, 2025 6.785 6.787 6.785 6.785 556 -0.00(-0.07%)
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.