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 07, 2025 1.020 1.050 1.020 1.040 47,789 +0.00(+0.00%)
Nov 06, 2025 1.120 1.130 1.040 1.040 39,053 -0.06(-5.45%)
Nov 05, 2025 1.080 1.110 1.060 1.100 194,506 +0.01(+0.92%)
Nov 04, 2025 1.150 1.150 1.080 1.090 175,761 -0.10(-8.40%)
Nov 03, 2025 1.190 1.210 1.150 1.190 77,745 +0.00(+0.00%)
Oct 31, 2025 1.160 1.250 1.150 1.190 219,754 +0.04(+3.48%)
Oct 30, 2025 1.150 1.200 1.110 1.150 117,103 +0.00(+0.00%)
Oct 29, 2025 1.110 1.220 1.110 1.150 42,351 +0.01(+0.88%)
Oct 28, 2025 1.150 1.170 1.100 1.140 190,731 -0.11(-8.80%)
Oct 27, 2025 1.210 1.250 1.130 1.250 104,022 +0.03(+2.46%)
Oct 24, 2025 1.260 1.310 1.210 1.220 329,637 -0.03(-2.40%)
Oct 23, 2025 1.230 1.310 1.160 1.250 1,180,426 +0.08(+6.84%)
Oct 22, 2025 1.110 1.270 1.100 1.170 404,884 -0.08(-6.40%)
Oct 21, 2025 1.470 1.470 1.250 1.250 232,765 -0.22(-14.97%)
Oct 20, 2025 1.600 1.600 1.450 1.470 121,890 -0.01(-0.68%)
Oct 17, 2025 1.610 1.610 1.430 1.480 101,912 -0.06(-3.90%)
Oct 16, 2025 1.600 1.630 1.540 1.540 42,259 -0.07(-4.35%)
Oct 15, 2025 1.630 1.630 1.570 1.610 73,908 +0.01(+0.63%)
Oct 14, 2025 1.680 1.680 1.540 1.600 62,490 +0.06(+3.90%)
Oct 10, 2025 1.540 0 -0.07(-4.35%)
Oct 09, 2025 1.740 1.740 1.570 1.610 92,314 -0.06(-3.59%)
Oct 08, 2025 1.600 1.720 1.600 1.670 219,838 +0.06(+3.73%)
Oct 07, 2025 1.640 1.660 1.570 1.610 121,947 -0.03(-1.83%)
Oct 06, 2025 1.690 1.710 1.600 1.640 142,097 +0.01(+0.61%)
Oct 03, 2025 1.670 1.670 1.570 1.630 138,811 +0.02(+1.24%)
Oct 02, 2025 1.790 1.800 1.610 1.610 176,129 -0.16(-9.04%)
Oct 01, 2025 1.800 1.940 1.720 1.770 190,710 -0.03(-1.67%)
Sep 30, 2025 1.820 1.850 1.700 1.800 142,319 -0.10(-5.26%)
Sep 29, 2025 1.720 1.900 1.720 1.900 150,516 +0.21(+12.43%)
Sep 26, 2025 1.800 1.800 1.680 1.690 151,413 -0.13(-7.14%)
Sep 25, 2025 1.840 1.840 1.770 1.820 77,409 -0.02(-1.09%)
Sep 24, 2025 1.770 1.910 1.770 1.840 177,566 +0.07(+3.95%)
Sep 23, 2025 1.730 1.770 1.650 1.770 311,320 +0.07(+4.12%)
Sep 22, 2025 1.700 1.740 1.660 1.700 230,664 +0.01(+0.59%)
Sep 19, 2025 1.600 1.740 1.600 1.690 102,157 +0.09(+5.62%)
Sep 18, 2025 1.610 1.670 1.600 1.600 70,720 -0.02(-1.23%)
Sep 17, 2025 1.600 1.770 1.500 1.620 797,081 -0.03(-1.82%)
Sep 16, 2025 1.650 1.690 1.600 1.650 153,244 +0.00(+0.00%)
Sep 15, 2025 1.650 1.700 1.630 1.650 99,732 -0.02(-1.20%)
Sep 12, 2025 1.730 1.800 1.660 1.670 69,121 +0.00(+0.00%)
Sep 11, 2025 1.630 1.740 1.590 1.670 226,498 +0.02(+1.21%)
Sep 10, 2025 1.690 1.730 1.630 1.650 19,117 -0.03(-1.79%)
Sep 09, 2025 1.770 1.770 1.650 1.680 107,676 -0.05(-2.89%)
Sep 08, 2025 1.680 1.770 1.650 1.730 120,110 +0.08(+4.85%)
Sep 05, 2025 1.630 1.720 1.630 1.650 257,310 +0.05(+3.12%)
Sep 04, 2025 1.700 1.700 1.570 1.600 267,254 -0.08(-4.76%)
Sep 03, 2025 2.020 2.020 1.600 1.680 680,424 -0.27(-13.85%)
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.