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 03, 2025 4.200 4.350 4.150 4.250 59,765 +0.03(+0.71%)
Oct 02, 2025 4.350 4.350 3.990 4.220 145,280 -0.13(-2.99%)
Oct 01, 2025 4.280 4.430 4.170 4.350 241,095 +0.09(+2.11%)
Sep 30, 2025 4.240 4.260 4.100 4.260 98,135 +0.02(+0.47%)
Sep 29, 2025 4.070 4.290 4.050 4.240 348,607 +0.22(+5.47%)
Sep 26, 2025 3.950 4.050 3.940 4.020 569,670 +0.07(+1.77%)
Sep 25, 2025 3.930 4.090 3.870 3.950 1,497,849 -0.03(-0.75%)
Sep 24, 2025 4.210 4.210 3.850 3.980 218,818 -0.18(-4.33%)
Sep 23, 2025 3.950 4.250 3.740 4.160 522,813 +0.20(+5.05%)
Sep 22, 2025 3.950 4.000 3.860 3.960 194,749 +0.08(+2.06%)
Sep 19, 2025 3.750 3.940 3.750 3.880 230,499 +0.15(+4.02%)
Sep 18, 2025 3.830 3.840 3.700 3.730 180,231 -0.11(-2.86%)
Sep 17, 2025 3.780 3.880 3.750 3.840 96,500 -0.04(-1.03%)
Sep 16, 2025 4.130 4.130 3.840 3.880 142,209 -0.22(-5.37%)
Sep 15, 2025 4.060 4.240 4.000 4.100 250,295 +0.10(+2.50%)
Sep 12, 2025 4.040 4.170 3.970 4.000 141,241 +0.00(+0.00%)
Sep 11, 2025 4.140 4.240 3.980 4.000 124,413 -0.10(-2.44%)
Sep 10, 2025 4.200 4.210 4.060 4.100 171,675 -0.12(-2.84%)
Sep 09, 2025 4.400 4.450 4.220 4.220 102,724 -0.17(-3.87%)
Sep 08, 2025 4.380 4.490 4.290 4.390 94,349 +0.06(+1.39%)
Sep 05, 2025 4.070 4.470 4.070 4.330 167,798 +0.34(+8.52%)
Sep 04, 2025 4.060 4.100 3.900 3.990 147,487 -0.07(-1.72%)
Sep 03, 2025 4.200 4.250 3.970 4.060 258,876 -0.06(-1.46%)
Sep 02, 2025 4.180 4.350 4.100 4.120 146,222 +0.02(+0.49%)
Aug 29, 2025 4.100 0 +0.30(+7.89%)
Aug 28, 2025 3.660 3.850 3.510 3.800 264,978 +0.18(+4.97%)
Aug 27, 2025 3.640 3.640 3.560 3.620 129,889 +0.00(+0.00%)
Aug 26, 2025 3.640 3.680 3.590 3.620 88,617 +0.01(+0.28%)
Aug 25, 2025 3.710 3.710 3.580 3.610 78,339 -0.09(-2.43%)
Aug 22, 2025 3.500 3.710 3.470 3.700 164,638 +0.20(+5.71%)
Aug 21, 2025 3.400 3.560 3.350 3.500 281,453 +0.18(+5.42%)
Aug 20, 2025 3.080 3.460 3.080 3.320 236,605 +0.18(+5.73%)
Aug 19, 2025 3.170 3.170 2.890 3.140 328,711 +0.05(+1.62%)
Aug 18, 2025 2.960 3.140 2.940 3.090 140,971 +0.14(+4.75%)
Aug 15, 2025 2.700 3.190 2.680 2.950 218,138 +0.26(+9.67%)
Aug 14, 2025 2.900 2.900 2.530 2.690 969,188 -0.19(-6.60%)
Aug 13, 2025 2.960 3.000 2.840 2.880 258,386 -0.09(-3.03%)
Aug 12, 2025 3.040 3.040 2.850 2.970 164,150 -0.06(-1.98%)
Aug 11, 2025 2.940 3.050 2.810 3.030 211,419 +0.08(+2.71%)
Aug 08, 2025 3.120 3.120 2.940 2.950 160,200 -0.17(-5.60%)
Aug 07, 2025 3.240 3.260 2.850 3.125 276,661 -0.06(-1.73%)
Aug 06, 2025 3.450 3.450 3.120 3.180 164,600 -0.30(-8.62%)
Aug 05, 2025 3.310 3.490 3.250 3.480 133,380 +0.26(+8.07%)
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 following
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.