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 (%)
Oct 28, 2025 1.590 1.650 1.590 1.610 85,448 +0.02(+1.26%)
Oct 27, 2025 1.620 1.620 1.550 1.590 45,147 -0.04(-2.45%)
Oct 24, 2025 1.630 1.650 1.620 1.630 18,356 +0.00(+0.00%)
Oct 23, 2025 1.640 1.640 1.620 1.630 67,516 +0.00(+0.00%)
Oct 22, 2025 1.630 1.650 1.580 1.630 74,049 -0.05(-2.98%)
Oct 21, 2025 1.730 1.730 1.650 1.680 69,939 -0.12(-6.67%)
Oct 20, 2025 1.820 1.850 1.780 1.800 43,760 +0.00(+0.00%)
Oct 17, 2025 1.780 1.850 1.760 1.800 88,293 -0.05(-2.70%)
Oct 16, 2025 1.890 1.890 1.820 1.850 134,123 +0.00(+0.00%)
Oct 15, 2025 1.890 1.890 1.840 1.850 230,664 -0.03(-1.60%)
Oct 14, 2025 1.790 1.920 1.760 1.880 520,844 +0.20(+11.90%)
Oct 10, 2025 1.680 0 -0.08(-4.55%)
Oct 09, 2025 1.750 1.810 1.720 1.760 253,147 +0.06(+3.53%)
Oct 08, 2025 1.620 1.740 1.700 228,721 +0.10(+6.25%)
Oct 07, 2025 1.610 1.610 1.580 1.600 57,156 +0.03(+1.91%)
Oct 06, 2025 1.590 1.650 1.530 1.570 58,506 +0.10(+6.80%)
Oct 03, 2025 1.450 1.510 1.430 1.470 77,710 +0.06(+4.26%)
Oct 02, 2025 1.380 1.410 1.360 1.410 92,700 +0.05(+3.68%)
Oct 01, 2025 1.360 1.360 1.360 1.360 9,910 +0.01(+0.74%)
Sep 30, 2025 1.350 1.380 1.350 1.350 119,400 -0.02(-1.46%)
Sep 29, 2025 1.330 1.370 1.330 1.370 49,433 +0.03(+2.24%)
Sep 26, 2025 1.340 1.350 1.310 1.340 24,700 +0.01(+0.75%)
Sep 25, 2025 1.340 1.370 1.320 1.330 94,301 +0.00(+0.00%)
Sep 24, 2025 1.360 1.360 1.330 1.330 83,894 -0.02(-1.48%)
Sep 23, 2025 1.320 1.360 1.310 1.350 141,275 +0.03(+2.27%)
Sep 22, 2025 1.300 1.350 1.300 1.320 122,421 +0.03(+2.33%)
Sep 19, 2025 1.280 1.290 1.280 1.290 53,203 +0.02(+1.57%)
Sep 18, 2025 1.290 1.310 1.270 1.270 47,731 -0.05(-3.79%)
Sep 17, 2025 1.350 1.380 1.310 1.320 279,965 -0.02(-1.49%)
Sep 16, 2025 1.290 1.350 1.290 1.340 98,464 +0.06(+4.69%)
Sep 15, 2025 1.260 1.300 1.250 1.280 80,280 +0.02(+1.59%)
Sep 12, 2025 1.280 1.280 1.260 1.260 5,980 -0.03(-2.33%)
Sep 11, 2025 1.320 1.320 1.290 1.290 9,000 -0.02(-1.53%)
Sep 10, 2025 1.330 1.330 1.260 1.310 44,058 -0.02(-1.50%)
Sep 09, 2025 1.340 1.340 1.320 1.330 2,454 -0.02(-1.48%)
Sep 08, 2025 1.350 1.360 1.330 1.350 126,731 -0.01(-0.74%)
Sep 05, 2025 1.370 1.370 1.330 1.360 166,063 +0.02(+1.49%)
Sep 04, 2025 1.340 1.380 1.340 1.340 72,821 +0.04(+3.08%)
Sep 03, 2025 1.310 1.310 1.270 1.300 68,357 +0.05(+4.00%)
Sep 02, 2025 1.170 1.260 1.170 1.250 336,914 +0.10(+8.70%)
Aug 29, 2025 1.150 0 -0.06(-4.96%)
Aug 28, 2025 1.160 1.230 1.130 1.210 270,875 +0.04(+3.42%)
Aug 27, 2025 1.220 1.220 1.170 1.170 290,318 -0.05(-4.10%)
Aug 26, 2025 1.260 1.260 1.220 1.220 39,339 -0.05(-3.94%)
Aug 25, 2025 1.260 1.300 1.260 1.270 13,514 -0.01(-0.78%)
Aug 22, 2025 1.270 1.280 1.260 1.280 17,300 +0.00(+0.00%)
Aug 21, 2025 1.260 1.280 1.250 1.280 69,790 +0.01(+0.79%)
Aug 20, 2025 1.280 1.280 1.250 1.270 160,506 -0.02(-1.55%)
Aug 19, 2025 1.300 1.300 1.270 1.290 134,119 +0.00(+0.00%)
Aug 18, 2025 1.300 1.310 1.290 1.290 124,887 -0.03(-2.27%)
Aug 15, 2025 1.360 1.360 1.300 1.320 28,492 -0.02(-1.49%)
Aug 14, 2025 1.330 1.350 1.310 1.340 90,186 -0.05(-3.60%)
Aug 13, 2025 1.370 1.390 1.370 1.390 6,174 +0.02(+1.46%)
Aug 12, 2025 1.400 1.400 1.370 1.370 57,981 -0.01(-0.72%)
Aug 11, 2025 1.400 1.400 1.380 1.380 14,285 -0.01(-0.72%)
Aug 08, 2025 1.420 1.420 1.390 1.390 203,600 -0.03(-2.11%)
Aug 07, 2025 1.400 1.420 1.380 1.420 14,007 +0.04(+2.90%)
Aug 06, 2025 1.390 1.400 1.380 1.380 74,324 +0.00(+0.00%)
Aug 05, 2025 1.400 1.400 1.370 1.380 71,693 +0.00(+0.00%)
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.