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 25, 2025 1.180 1.230 1.140 1.210 111,063 +0.01(+0.83%)
Sep 24, 2025 1.260 1.270 1.190 1.200 282,712 -0.03(-2.44%)
Sep 23, 2025 1.290 1.380 1.230 1.230 119,595 -0.07(-5.38%)
Sep 22, 2025 1.060 1.310 0.9900 1.300 663,296 +0.20(+18.18%)
Sep 19, 2025 1.150 1.180 1.080 1.100 512,648 -0.09(-7.56%)
Sep 18, 2025 1.200 1.210 1.170 1.190 19,385 -0.05(-4.03%)
Sep 17, 2025 1.240 1.250 1.220 1.240 14,459 +0.00(+0.00%)
Sep 16, 2025 1.310 1.370 1.200 1.240 82,616 -0.08(-6.06%)
Sep 15, 2025 1.380 1.400 1.320 1.320 28,129 -0.04(-2.94%)
Sep 12, 2025 1.370 1.380 1.340 1.360 35,703 +0.00(+0.00%)
Sep 11, 2025 1.440 1.440 1.320 1.360 163,647 -0.07(-4.90%)
Sep 10, 2025 1.300 1.430 1.250 1.430 389,047 +0.22(+18.18%)
Sep 09, 2025 1.250 1.250 1.180 1.210 117,995 -0.06(-4.72%)
Sep 08, 2025 1.220 1.350 1.220 1.270 77,637 +0.00(+0.00%)
Sep 05, 2025 1.150 1.280 1.150 1.270 46,565 +0.11(+9.48%)
Sep 04, 2025 1.110 1.250 1.110 1.160 90,139 +0.02(+1.75%)
Sep 03, 2025 1.150 1.240 1.120 1.140 148,993 +0.03(+2.70%)
Sep 02, 2025 1.040 1.180 1.020 1.110 256,561 +0.14(+14.43%)
Aug 29, 2025 0.9700 0 +0.00(+0.00%)
Aug 28, 2025 0.9600 0.9900 0.9400 0.9700 87,202 +0.03(+3.19%)
Aug 27, 2025 0.9700 0.9700 0.9200 0.9400 100,975 -0.02(-2.08%)
Aug 26, 2025 0.9500 0.9700 0.9400 0.9600 86,100 +0.01(+1.05%)
Aug 25, 2025 0.9800 0.9900 0.9500 0.9500 89,521 -0.01(-1.04%)
Aug 22, 2025 0.9300 0.9600 0.9200 0.9600 39,100 +0.04(+4.35%)
Aug 21, 2025 0.9600 0.9600 0.9200 0.9200 94,053 -0.04(-4.17%)
Aug 20, 2025 0.9500 0.9700 0.9400 0.9600 101,905 -0.01(-1.03%)
Aug 19, 2025 0.9800 0.9800 0.9500 0.9700 222,480 -0.02(-2.02%)
Aug 18, 2025 0.9800 1.030 0.9800 0.9900 50,004 +0.01(+1.02%)
Aug 15, 2025 0.9900 1.030 0.9700 0.9800 87,970 +0.01(+1.03%)
Aug 14, 2025 1.000 1.000 0.9700 0.9700 45,434 -0.01(-1.02%)
Aug 13, 2025 0.9700 1.020 0.9700 0.9800 73,775 +0.01(+1.03%)
Aug 12, 2025 0.9800 0.9800 0.9500 0.9700 94,750 -0.01(-1.02%)
Aug 11, 2025 0.9900 1.010 0.9600 0.9800 155,339 -0.03(-2.97%)
Aug 08, 2025 1.010 1.020 0.9900 1.010 39,650 +0.00(+0.00%)
Aug 07, 2025 0.9700 1.050 0.9600 1.010 156,978 +0.06(+6.32%)
Aug 06, 2025 0.9700 1.000 0.9500 0.9500 108,021 -0.02(-2.06%)
Aug 05, 2025 1.090 1.140 0.9700 0.9700 114,586 -0.03(-3.00%)
Aug 01, 2025 1.000 0 +0.01(+1.01%)
Jul 31, 2025 0.9900 0.9900 0.9500 0.9900 18,550 -0.01(-1.00%)
Jul 30, 2025 1.040 1.050 0.9800 1.000 54,953 -0.03(-2.91%)
Jul 29, 2025 1.030 1.080 1.020 1.030 22,126 -0.02(-1.90%)
Jul 28, 2025 1.050 1.080 1.040 1.050 54,181 -0.01(-0.94%)
Jul 25, 2025 1.100 1.100 1.030 1.060 36,505 -0.03(-2.75%)
Jul 24, 2025 1.060 1.150 1.060 1.090 36,483 -0.08(-6.84%)
Jul 23, 2025 1.200 1.220 1.160 1.170 45,208 +0.00(+0.00%)
Jul 22, 2025 1.220 1.220 1.170 1.170 11,850 +0.00(+0.00%)
Jul 21, 2025 1.210 1.220 1.170 1.170 88,282 -0.04(-3.31%)
Jul 18, 2025 1.190 1.220 1.130 1.210 53,386 +0.06(+5.22%)
Jul 17, 2025 1.120 1.150 1.010 1.150 69,732 +0.03(+2.68%)
Jul 16, 2025 1.220 1.240 1.100 1.120 71,413 -0.04(-3.45%)
Jul 15, 2025 1.050 1.220 1.020 1.160 84,883 +0.16(+16.00%)
Jul 14, 2025 0.8800 1.020 0.8800 1.000 150,752 +0.14(+16.28%)
Jul 11, 2025 0.8800 0.8800 0.8400 0.8600 13,984 -0.03(-3.37%)
Jul 10, 2025 0.8700 0.8900 0.8700 0.8900 47,900 +0.02(+2.30%)
Jul 09, 2025 0.8600 0.8700 0.8500 0.8700 24,009 +0.02(+2.35%)
Jul 08, 2025 0.8400 0.8700 0.8400 0.8500 26,056 +0.01(+1.19%)
Jul 07, 2025 0.9000 0.9000 0.8300 0.8400 66,403 -0.09(-9.68%)
Jul 03, 2025 0.9300 0.9300 3,998 +0.02(+2.20%)
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.