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 21, 2025 0.9900 1.000 0.9700 0.9800 513,398 -0.01(-1.01%)
Nov 20, 2025 1.030 1.055 0.9800 0.9900 1,299,136 -0.05(-5.26%)
Nov 19, 2025 1.050 1.050 1.010 1.045 470,548 +0.02(+1.95%)
Nov 18, 2025 1.000 1.030 0.9900 1.025 390,098 +0.01(+1.49%)
Nov 17, 2025 1.050 1.050 1.000 1.010 527,809 -0.04(-3.81%)
Nov 14, 2025 1.020 1.060 0.9900 1.050 446,399 +0.01(+0.96%)
Nov 13, 2025 1.150 1.150 1.040 1.040 800,718 -0.09(-7.96%)
Nov 12, 2025 1.090 1.165 1.060 1.130 1,550,120 +0.09(+8.65%)
Nov 11, 2025 1.120 1.120 1.040 1.040 562,090 -0.05(-4.59%)
Nov 10, 2025 1.080 1.110 1.070 1.090 568,319 +0.04(+3.81%)
Nov 07, 2025 1.100 1.100 1.030 1.050 1,075,361 -0.02(-1.87%)
Nov 06, 2025 1.090 1.160 1.050 1.070 1,743,613 -0.03(-2.73%)
Nov 05, 2025 1.020 1.100 1.020 1.100 1,773,708 +0.08(+7.84%)
Nov 04, 2025 1.050 1.055 1.010 1.020 723,583 -0.04(-3.77%)
Nov 03, 2025 1.100 1.100 1.050 1.060 984,894 +0.00(+0.00%)
Oct 31, 2025 1.130 1.130 1.040 1.060 1,065,764 -0.05(-4.50%)
Oct 30, 2025 1.070 1.110 1.050 1.110 758,619 +0.04(+3.74%)
Oct 29, 2025 1.100 1.120 1.050 1.070 1,464,944 +0.00(+0.00%)
Oct 28, 2025 0.9900 1.070 0.9800 1.070 3,854,492 +0.08(+8.08%)
Oct 27, 2025 1.030 1.040 0.9800 0.9900 1,387,312 -0.08(-7.48%)
Oct 24, 2025 1.010 1.070 1.010 1.070 994,079 +0.04(+3.38%)
Oct 23, 2025 1.050 1.080 1.020 1.035 1,322,132 -0.01(-0.48%)
Oct 22, 2025 0.9900 1.040 0.9800 1.040 1,789,692 +0.03(+2.97%)
Oct 21, 2025 1.080 1.080 1.010 1.010 2,198,991 -0.11(-9.82%)
Oct 20, 2025 1.150 1.160 1.110 1.120 933,407 +0.02(+1.82%)
Oct 17, 2025 1.190 1.190 1.090 1.100 1,532,374 -0.11(-9.09%)
Oct 16, 2025 1.150 1.235 1.150 1.210 2,421,888 +0.07(+6.14%)
Oct 15, 2025 1.180 1.190 1.125 1.140 4,980,089 -0.01(-0.87%)
Oct 14, 2025 1.170 1.180 1.140 1.150 632,027 -0.01(-0.86%)
Oct 10, 2025 1.160 0 -0.03(-2.52%)
Oct 09, 2025 1.260 1.260 1.140 1.190 5,810,546 +0.00(+0.00%)
Oct 08, 2025 1.260 1.260 1.160 1.190 1,482,122 -0.02(-1.65%)
Oct 07, 2025 1.290 1.290 1.170 1.210 2,386,540 -0.08(-6.20%)
Oct 06, 2025 1.320 1.360 1.260 1.290 2,167,842 +0.03(+1.98%)
Oct 03, 2025 1.180 1.300 1.160 1.265 1,704,595 +0.09(+8.12%)
Oct 02, 2025 1.200 1.200 1.115 1.170 1,299,971 -0.02(-1.68%)
Oct 01, 2025 1.040 1.200 1.040 1.190 1,998,280 +0.15(+14.42%)
Sep 30, 2025 1.060 1.090 1.025 1.040 565,350 -0.02(-1.89%)
Sep 29, 2025 1.080 1.095 1.050 1.060 1,341,259 -0.01(-1.40%)
Sep 26, 2025 1.070 1.095 1.060 1.075 529,114 +0.00(+0.47%)
Sep 25, 2025 1.040 1.070 1.030 1.070 1,424,878 +0.03(+2.88%)
Sep 24, 2025 1.050 1.060 1.010 1.040 758,004 -0.01(-0.95%)
Sep 23, 2025 1.120 1.120 1.020 1.050 843,865 -0.05(-4.55%)
Sep 22, 2025 1.040 1.100 1.005 1.100 1,642,489 +0.11(+10.55%)
Sep 19, 2025 0.9900 1.050 0.9700 0.9950 1,848,534 +0.04(+3.65%)
Sep 18, 2025 0.8600 0.9600 0.8400 0.9600 3,542,351 +0.15(+19.25%)
Sep 17, 2025 0.8100 0.8200 0.7900 0.8050 438,348 -0.01(-0.62%)
Sep 16, 2025 0.8800 0.8800 0.8100 0.8100 820,744 -0.07(-7.95%)
Sep 15, 2025 0.8300 0.8800 0.8200 0.8800 464,722 +0.04(+4.76%)
Sep 12, 2025 0.8500 0.8600 0.8300 0.8400 910,920 -0.01(-1.18%)
Sep 11, 2025 0.8600 0.8600 0.8400 0.8500 698,766 -0.01(-1.16%)
Sep 10, 2025 0.8400 0.8700 0.8300 0.8600 1,949,767 +0.04(+4.24%)
Sep 09, 2025 0.8800 0.8800 0.8000 0.8250 1,509,364 -0.04(-4.07%)
Sep 08, 2025 0.8500 0.8900 0.8500 0.8600 754,819 +0.04(+4.24%)
Sep 05, 2025 0.8000 0.8300 0.8000 0.8250 502,002 +0.03(+4.43%)
Sep 04, 2025 0.8300 0.8400 0.7800 0.7900 1,452,839 -0.04(-4.82%)
Sep 03, 2025 0.8200 0.8350 0.8000 0.8300 551,228 +0.01(+1.22%)
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.