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 28, 2025 1.500 1.580 1.460 1.550 21,931 +0.00(+0.00%)
Nov 27, 2025 1.420 1.550 1.350 1.550 34,100 +0.12(+8.39%)
Nov 26, 2025 1.495 1.500 1.420 1.430 4,210 -0.05(-3.38%)
Nov 25, 2025 1.560 1.590 1.420 1.480 57,028 -0.07(-4.52%)
Nov 24, 2025 1.600 1.600 1.420 1.550 32,929 -0.02(-1.27%)
Nov 21, 2025 1.590 1.630 1.510 1.570 10,949 +0.03(+1.95%)
Nov 20, 2025 1.620 1.880 1.470 1.540 69,537 -0.11(-6.67%)
Nov 19, 2025 1.400 1.650 1.250 1.650 70,980 +0.28(+20.44%)
Nov 18, 2025 1.370 1.380 1.270 1.370 25,420 +0.00(+0.00%)
Nov 17, 2025 1.450 1.450 1.360 1.370 22,741 -0.10(-6.80%)
Nov 14, 2025 1.410 1.470 1.230 1.470 113,776 +0.06(+4.26%)
Nov 13, 2025 1.450 1.480 1.295 1.410 95,776 -0.03(-2.08%)
Nov 12, 2025 1.310 1.450 1.260 1.440 39,715 +0.19(+15.20%)
Nov 11, 2025 1.440 1.440 1.180 1.250 31,963 -0.18(-12.59%)
Nov 10, 2025 1.470 1.560 1.360 1.430 127,010 -0.01(-0.69%)
Nov 07, 2025 1.280 1.440 1.200 1.440 51,812 +0.18(+14.29%)
Nov 06, 2025 1.160 1.290 1.010 1.260 142,828 +0.15(+13.51%)
Nov 05, 2025 1.400 1.500 1.110 1.110 97,224 -0.27(-19.57%)
Nov 04, 2025 1.480 1.480 1.350 1.380 48,270 -0.09(-6.12%)
Nov 03, 2025 1.280 1.510 1.250 1.470 73,730 +0.18(+13.95%)
Oct 31, 2025 1.300 1.450 1.200 1.290 186,199 -0.15(-10.42%)
Oct 30, 2025 1.660 1.660 1.400 1.440 89,905 -0.18(-11.11%)
Oct 29, 2025 1.600 1.840 1.350 1.620 190,545 +0.04(+2.53%)
Oct 28, 2025 2.470 2.470 1.465 1.580 381,763 -0.75(-32.19%)
Oct 27, 2025 1.520 3.160 1.500 2.330 402,406 +0.98(+72.59%)
Oct 24, 2025 5.870 5.880 1.210 1.350 509,479 -4.53(-77.04%)
Oct 23, 2025 5.500 5.890 4.850 5.880 78,388 +0.38(+6.91%)
Oct 22, 2025 6.940 6.940 5.180 5.500 91,355 -1.45(-20.86%)
Oct 21, 2025 6.960 6.960 6.850 6.950 33,862 +0.00(+0.00%)
Oct 20, 2025 6.970 7.000 6.900 6.950 30,184 -0.01(-0.14%)
Oct 17, 2025 6.910 6.960 6.780 6.960 41,822 +0.04(+0.58%)
Oct 16, 2025 6.920 6.930 6.770 6.920 10,208 +0.01(+0.14%)
Oct 15, 2025 6.900 7.000 6.750 6.910 43,637 +0.02(+0.29%)
Oct 14, 2025 6.840 6.900 6.840 6.890 27,805 +0.08(+1.17%)
Oct 10, 2025 6.810 0 +0.07(+1.04%)
Oct 09, 2025 6.750 6.880 6.740 6.740 81,469 -0.02(-0.30%)
Oct 08, 2025 6.750 6.760 6.690 6.760 10,936 +0.02(+0.30%)
Oct 07, 2025 6.690 6.750 6.670 6.740 18,003 +0.03(+0.45%)
Oct 06, 2025 6.690 6.710 6.650 6.710 10,026 +0.03(+0.45%)
Oct 03, 2025 6.620 6.680 6.610 6.680 23,189 +0.06(+0.91%)
Oct 02, 2025 6.600 6.620 6.580 6.620 17,060 +0.02(+0.30%)
Oct 01, 2025 6.580 6.600 6.530 6.600 12,861 +0.02(+0.30%)
Sep 30, 2025 6.560 6.590 6.510 6.580 32,729 +0.03(+0.46%)
Sep 29, 2025 6.540 6.560 6.470 6.550 29,759 +0.00(+0.00%)
Sep 26, 2025 6.510 6.550 6.410 6.550 22,370 +0.01(+0.15%)
Sep 25, 2025 6.520 6.540 6.480 6.540 13,744 +0.02(+0.31%)
Sep 24, 2025 6.530 6.550 6.500 6.520 19,708 -0.01(-0.15%)
Sep 23, 2025 6.450 6.530 6.430 6.530 38,788 +0.08(+1.24%)
Sep 22, 2025 6.410 6.460 6.410 6.450 23,122 +0.03(+0.47%)
Sep 19, 2025 6.370 6.420 6.360 6.420 25,164 +0.07(+1.10%)
Sep 18, 2025 6.350 6.360 6.310 6.350 17,501 +0.01(+0.16%)
Sep 17, 2025 6.340 6.360 6.230 6.340 22,821 +0.00(+0.00%)
Sep 16, 2025 6.370 6.390 6.270 6.340 39,295 +0.03(+0.48%)
Sep 15, 2025 6.330 6.350 6.300 6.310 10,358 -0.01(-0.16%)
Sep 12, 2025 6.300 6.350 6.290 6.320 141,968 +0.01(+0.16%)
Sep 11, 2025 6.300 6.320 6.170 6.310 16,220 +0.01(+0.16%)
Sep 10, 2025 6.250 6.340 6.110 6.300 70,294 +0.06(+0.96%)
Sep 09, 2025 6.230 6.260 6.200 6.240 40,381 +0.02(+0.32%)
Sep 08, 2025 6.210 6.230 6.180 6.220 13,689 +0.01(+0.16%)
Sep 05, 2025 6.190 6.210 6.170 6.210 16,436 +0.03(+0.49%)
Sep 04, 2025 6.160 6.190 6.130 6.180 13,555 +0.01(+0.16%)
Sep 03, 2025 6.130 6.180 6.100 6.170 32,272 +0.05(+0.82%)
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.