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 4.900 4.900 4.630 4.760 91,206 -0.02(-0.42%)
Sep 29, 2025 4.790 4.990 4.720 4.780 163,888 +0.13(+2.80%)
Sep 26, 2025 4.490 4.650 4.470 4.650 136,074 +0.25(+5.68%)
Sep 25, 2025 4.440 4.480 4.360 4.400 65,227 -0.03(-0.68%)
Sep 24, 2025 4.620 4.680 4.380 4.430 185,417 -0.06(-1.34%)
Sep 23, 2025 4.320 4.590 4.210 4.490 208,386 +0.21(+4.91%)
Sep 22, 2025 4.500 4.500 4.240 4.280 200,650 -0.03(-0.70%)
Sep 19, 2025 4.000 4.320 4.000 4.310 251,846 +0.28(+6.95%)
Sep 18, 2025 4.070 4.070 3.840 4.030 77,813 +0.09(+2.28%)
Sep 17, 2025 4.060 4.100 3.940 3.940 70,451 -0.11(-2.72%)
Sep 16, 2025 4.250 4.250 3.980 4.050 162,189 -0.20(-4.71%)
Sep 15, 2025 4.280 4.430 4.210 4.250 120,325 -0.03(-0.70%)
Sep 12, 2025 4.430 4.430 4.250 4.280 88,892 -0.04(-0.93%)
Sep 11, 2025 4.470 4.470 4.310 4.320 89,390 -0.04(-0.92%)
Sep 10, 2025 4.340 4.450 4.280 4.360 269,756 +0.07(+1.63%)
Sep 09, 2025 4.120 4.350 4.050 4.290 402,654 +0.29(+7.25%)
Sep 08, 2025 4.080 4.200 3.960 4.000 201,459 -0.07(-1.72%)
Sep 05, 2025 3.940 4.170 3.880 4.070 317,153 +0.27(+7.11%)
Sep 04, 2025 3.980 3.980 3.790 3.800 108,661 -0.12(-3.06%)
Sep 03, 2025 3.790 3.980 3.790 3.920 180,848 +0.13(+3.43%)
Sep 02, 2025 3.860 3.870 3.720 3.790 203,627 +0.05(+1.34%)
Aug 29, 2025 3.740 0 -0.08(-2.09%)
Aug 28, 2025 3.850 3.940 3.810 3.820 92,755 -0.05(-1.29%)
Aug 27, 2025 3.990 3.990 3.780 3.870 129,960 -0.10(-2.52%)
Aug 26, 2025 3.660 4.010 3.650 3.970 223,216 +0.33(+9.07%)
Aug 25, 2025 3.600 3.695 3.600 3.640 139,722 +0.04(+1.11%)
Aug 22, 2025 3.540 3.660 3.540 3.600 174,128 +0.03(+0.84%)
Aug 21, 2025 3.380 3.590 3.320 3.570 137,850 +0.22(+6.57%)
Aug 20, 2025 3.670 3.670 3.320 3.350 60,620 -0.05(-1.47%)
Aug 19, 2025 3.500 3.510 3.370 3.400 60,991 -0.10(-2.86%)
Aug 18, 2025 3.490 3.520 3.440 3.500 144,610 +0.00(+0.00%)
Aug 15, 2025 3.680 3.680 3.450 3.500 51,314 -0.05(-1.41%)
Aug 14, 2025 3.400 3.660 3.400 3.550 111,692 +0.08(+2.31%)
Aug 13, 2025 3.500 3.500 3.410 3.470 508,062 -0.01(-0.29%)
Aug 12, 2025 3.570 3.570 3.470 3.480 21,389 +0.00(+0.00%)
Aug 11, 2025 3.490 3.570 3.410 3.480 123,577 +0.07(+2.05%)
Aug 08, 2025 3.550 3.550 3.410 3.410 49,903 -0.12(-3.40%)
Aug 07, 2025 3.410 3.570 3.410 3.530 152,016 +0.09(+2.62%)
Aug 06, 2025 3.330 3.490 3.280 3.440 102,288 +0.22(+6.83%)
Aug 05, 2025 3.420 3.420 3.200 3.220 107,812 +0.16(+5.23%)
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.