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 17, 2025 1.340 1.370 1.250 1.370 189,950 +0.02(+1.48%)
Oct 16, 2025 1.360 1.490 1.310 1.350 343,067 +0.04(+3.05%)
Oct 15, 2025 1.300 1.340 1.270 1.310 106,364 +0.01(+0.77%)
Oct 14, 2025 1.260 1.300 1.200 1.300 113,623 +0.15(+13.04%)
Oct 10, 2025 1.150 0 -0.11(-8.73%)
Oct 09, 2025 1.270 1.320 1.220 1.260 110,321 +0.05(+4.13%)
Oct 08, 2025 1.380 1.410 1.210 1.210 384,225 -0.08(-6.20%)
Oct 07, 2025 1.350 1.430 1.290 1.290 77,548 -0.08(-5.84%)
Oct 06, 2025 1.310 1.440 1.280 1.370 171,188 +0.05(+3.79%)
Oct 03, 2025 1.280 1.370 1.280 1.320 276,513 +0.02(+1.54%)
Oct 02, 2025 1.440 1.440 1.290 1.300 164,697 -0.11(-7.80%)
Oct 01, 2025 1.440 1.450 1.380 1.410 88,350 +0.00(+0.00%)
Sep 30, 2025 1.480 1.500 1.410 1.410 62,179 -0.08(-5.37%)
Sep 29, 2025 1.500 1.530 1.480 1.490 80,241 -0.01(-0.67%)
Sep 26, 2025 1.530 1.550 1.460 1.500 285,077 -0.03(-1.96%)
Sep 25, 2025 1.500 1.530 1.480 1.530 45,498 +0.03(+2.00%)
Sep 24, 2025 1.520 1.520 1.420 1.500 118,013 -0.02(-1.32%)
Sep 23, 2025 1.580 1.600 1.450 1.520 1,712,296 -0.07(-4.40%)
Sep 22, 2025 1.690 1.700 1.550 1.590 111,330 -0.04(-2.45%)
Sep 19, 2025 1.280 1.630 1.250 1.630 565,021 +0.35(+27.34%)
Sep 18, 2025 1.240 1.300 1.200 1.280 2,168,031 +0.08(+6.67%)
Sep 17, 2025 1.220 1.250 1.200 1.200 70,096 -0.04(-3.23%)
Sep 16, 2025 1.260 1.340 1.240 1.240 143,962 +0.02(+1.64%)
Sep 15, 2025 1.240 1.270 1.210 1.220 117,933 +0.04(+3.39%)
Sep 12, 2025 1.110 1.200 1.110 1.180 58,529 +0.05(+4.42%)
Sep 11, 2025 1.020 1.160 1.020 1.130 218,780 +0.13(+13.00%)
Sep 10, 2025 0.9100 1.040 0.9100 1.000 139,556 +0.06(+6.38%)
Sep 09, 2025 0.9400 0.9600 0.9000 0.9400 154,660 +0.00(+0.00%)
Sep 08, 2025 0.9400 0.9500 0.9300 0.9400 105,114 +0.02(+2.17%)
Sep 05, 2025 0.9000 0.9800 0.8900 0.9200 181,093 -0.07(-7.07%)
Sep 04, 2025 0.8100 1.010 0.8100 0.9900 172,700 +0.14(+16.47%)
Sep 03, 2025 0.7900 0.8650 0.7900 0.8500 221,347 +0.12(+16.44%)
Sep 02, 2025 0.7400 0.7500 0.7300 0.7300 48,525 +0.06(+8.96%)
Aug 29, 2025 0.6700 0 -0.06(-8.22%)
Aug 28, 2025 0.7700 0.7700 0.7300 0.7300 34,520 +0.01(+1.39%)
Aug 27, 2025 0.7400 0.7700 0.7200 0.7200 104,515 +0.03(+4.35%)
Aug 26, 2025 0.7100 0.7300 0.6900 0.6900 10,528 -0.05(-6.76%)
Aug 22, 2025 0.7400 6 +0.04(+5.71%)
Aug 21, 2025 0.6600 0.7000 0.6600 0.7000 20,502 +0.00(+0.00%)
Aug 20, 2025 0.6700 0.7000 0.6700 0.7000 318,293 +0.04(+6.06%)
Aug 19, 2025 0.6600 0.6600 0.6600 0.6600 166,006 +0.02(+3.13%)
Aug 18, 2025 0.6400 0.6400 0.6400 0.6400 20,600 +0.00(+0.00%)
Aug 15, 2025 0.6500 0.6500 0.6400 0.6400 60,500 -0.02(-3.03%)
Aug 14, 2025 0.6400 0.6700 0.6400 0.6600 250,341 +0.02(+3.13%)
Aug 13, 2025 0.6200 0.6400 0.6200 0.6400 290,000 +0.03(+4.92%)
Aug 12, 2025 0.6100 0.6100 0.6100 0.6100 2,000 -0.02(-3.17%)
Aug 11, 2025 0.6200 0.6300 0.6200 0.6300 11,100 +0.00(+0.00%)
Aug 08, 2025 0.6400 0.6400 0.6300 0.6300 28,750 -0.02(-3.08%)
Aug 07, 2025 0.6500 0.6600 0.6400 0.6500 111,526 -0.01(-1.52%)
Aug 06, 2025 0.6350 0.6800 0.6350 0.6600 197,593 +0.02(+3.13%)
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.