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 (%)
Sep 30, 2025 1.430 1.450 1.430 1.440 92,172 +0.00(+0.00%)
Sep 29, 2025 1.450 1.450 1.400 1.440 40,295 +0.01(+0.70%)
Sep 26, 2025 1.430 1.450 1.430 1.430 28,945 -0.02(-1.38%)
Sep 25, 2025 1.420 1.450 1.400 1.450 59,511 +0.02(+1.40%)
Sep 24, 2025 1.410 1.450 1.410 1.430 34,913 +0.00(+0.00%)
Sep 23, 2025 1.430 1.470 1.420 1.430 46,306 -0.04(-2.72%)
Sep 22, 2025 1.450 1.470 1.410 1.470 66,157 +0.00(+0.00%)
Sep 19, 2025 1.390 1.470 1.390 1.470 35,194 +0.03(+2.08%)
Sep 18, 2025 1.420 1.460 1.420 1.440 46,100 +0.00(+0.35%)
Sep 17, 2025 1.410 1.460 1.390 1.435 250,898 +0.02(+1.06%)
Sep 16, 2025 1.370 1.440 1.370 1.420 111,089 +0.05(+3.65%)
Sep 15, 2025 1.360 1.400 1.360 1.370 54,945 -0.03(-2.14%)
Sep 12, 2025 1.410 1.420 1.390 1.400 54,365 +0.00(+0.00%)
Sep 11, 2025 1.360 1.430 1.360 1.400 24,022 +0.02(+1.45%)
Sep 10, 2025 1.360 1.430 1.290 1.380 319,940 +0.04(+2.99%)
Sep 09, 2025 1.330 1.360 1.320 1.340 46,729 +0.02(+1.52%)
Sep 08, 2025 1.340 1.360 1.320 1.320 57,290 -0.02(-1.49%)
Sep 05, 2025 1.340 1.370 1.310 1.340 58,495 +0.00(+0.00%)
Sep 04, 2025 1.370 1.390 1.340 1.340 11,378 -0.05(-3.60%)
Sep 03, 2025 1.380 1.390 1.340 1.390 74,560 +0.01(+0.72%)
Sep 02, 2025 1.400 1.400 1.360 1.380 21,755 -0.01(-0.72%)
Aug 29, 2025 1.390 0 +0.00(+0.00%)
Aug 28, 2025 1.370 1.400 1.350 1.390 40,113 +0.02(+1.46%)
Aug 27, 2025 1.370 1.400 1.370 1.370 57,937 +0.00(+0.00%)
Aug 26, 2025 1.330 1.400 1.330 1.370 113,339 +0.04(+3.01%)
Aug 25, 2025 1.330 1.350 1.330 1.330 29,426 +0.00(+0.00%)
Aug 22, 2025 1.310 1.360 1.300 1.330 68,192 +0.02(+1.53%)
Aug 21, 2025 1.300 1.330 1.300 1.310 29,894 +0.02(+1.55%)
Aug 20, 2025 1.300 1.310 1.290 1.290 51,104 -0.01(-0.77%)
Aug 19, 2025 1.310 1.330 1.300 1.300 30,709 +0.00(+0.00%)
Aug 18, 2025 1.340 1.370 1.300 1.300 78,127 -0.01(-0.76%)
Aug 15, 2025 1.340 1.360 1.310 1.310 58,167 -0.03(-2.24%)
Aug 14, 2025 1.310 1.370 1.310 1.340 64,721 +0.04(+3.08%)
Aug 13, 2025 1.360 1.360 1.300 1.300 23,271 -0.02(-1.52%)
Aug 12, 2025 1.300 1.360 1.290 1.320 21,702 +0.02(+1.54%)
Aug 11, 2025 1.280 1.370 1.280 1.300 83,370 +0.02(+1.56%)
Aug 08, 2025 1.300 1.300 1.260 1.280 30,884 -0.02(-1.54%)
Aug 07, 2025 1.330 1.330 1.260 1.300 57,453 -0.02(-1.52%)
Aug 06, 2025 1.270 1.380 1.270 1.320 225,608 +0.08(+6.45%)
Aug 05, 2025 1.230 1.270 1.230 1.240 37,825 +0.01(+0.81%)
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.