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 (%)
Oct 03, 2025 1.440 1.500 1.430 1.460 320,393 +0.01(+0.69%)
Oct 02, 2025 1.430 1.470 1.430 1.450 163,360 +0.01(+0.69%)
Oct 01, 2025 1.400 1.460 1.400 1.440 196,194 +0.04(+2.86%)
Sep 30, 2025 1.450 1.500 1.390 1.400 454,246 -0.05(-3.45%)
Sep 29, 2025 1.390 1.450 1.380 1.450 379,337 +0.06(+4.32%)
Sep 26, 2025 1.360 1.390 1.350 1.390 233,526 +0.01(+0.72%)
Sep 25, 2025 1.410 1.420 1.370 1.380 233,379 -0.03(-2.13%)
Sep 24, 2025 1.390 1.420 1.380 1.410 331,530 +0.02(+1.44%)
Sep 23, 2025 1.400 1.440 1.380 1.390 710,616 -0.01(-0.71%)
Sep 22, 2025 1.390 1.440 1.360 1.400 811,230 -0.04(-2.78%)
Sep 19, 2025 1.290 1.470 1.270 1.440 1,253,227 +0.15(+11.63%)
Sep 18, 2025 1.280 1.310 1.260 1.290 520,557 +0.01(+0.78%)
Sep 17, 2025 1.260 1.300 1.260 1.280 171,033 -0.01(-0.78%)
Sep 16, 2025 1.290 1.300 1.250 1.290 458,754 +0.00(+0.00%)
Sep 15, 2025 1.340 1.340 1.280 1.290 278,037 -0.03(-2.27%)
Sep 12, 2025 1.340 1.340 1.310 1.320 60,082 -0.01(-0.75%)
Sep 11, 2025 1.330 1.340 1.300 1.330 224,145 -0.02(-1.48%)
Sep 10, 2025 1.300 1.370 1.290 1.350 641,031 +0.06(+4.65%)
Sep 09, 2025 1.290 1.300 1.280 1.290 238,837 +0.00(+0.00%)
Sep 08, 2025 1.300 1.320 1.270 1.290 207,670 -0.01(-0.77%)
Sep 05, 2025 1.270 1.320 1.270 1.300 643,039 +0.02(+1.56%)
Sep 04, 2025 1.300 1.310 1.270 1.280 246,974 -0.01(-0.78%)
Sep 03, 2025 1.300 1.310 1.290 1.290 497,422 +0.00(+0.00%)
Sep 02, 2025 1.300 1.300 1.270 1.290 193,006 -0.01(-0.77%)
Aug 29, 2025 1.300 0 +0.00(+0.00%)
Aug 28, 2025 1.310 1.330 1.290 1.300 179,397 -0.01(-0.76%)
Aug 27, 2025 1.330 1.340 1.310 1.310 164,417 +0.01(+0.77%)
Aug 26, 2025 1.330 1.350 1.300 1.300 407,919 -0.04(-2.99%)
Aug 25, 2025 1.360 1.400 1.330 1.340 190,193 -0.05(-3.60%)
Aug 22, 2025 1.380 1.400 1.340 1.390 205,962 +0.04(+2.96%)
Aug 21, 2025 1.330 1.370 1.320 1.350 135,513 +0.02(+1.50%)
Aug 20, 2025 1.330 1.350 1.270 1.330 435,693 +0.00(+0.00%)
Aug 19, 2025 1.370 1.400 1.320 1.330 386,329 -0.05(-3.62%)
Aug 18, 2025 1.370 1.410 1.330 1.380 269,826 +0.04(+2.99%)
Aug 15, 2025 1.490 1.490 1.300 1.340 659,908 -0.11(-7.59%)
Aug 14, 2025 1.560 1.590 1.380 1.450 641,225 -0.09(-5.84%)
Aug 13, 2025 1.450 1.640 1.450 1.540 2,053,555 +0.14(+10.00%)
Aug 12, 2025 1.410 1.420 1.390 1.400 163,515 -0.03(-2.10%)
Aug 11, 2025 1.450 1.450 1.400 1.430 211,838 +0.01(+0.70%)
Aug 08, 2025 1.420 1.450 1.390 1.420 433,050 +0.00(+0.00%)
Aug 07, 2025 1.380 1.420 1.360 1.420 365,215 +0.03(+2.16%)
Aug 06, 2025 1.350 1.400 1.340 1.390 177,520 +0.03(+2.21%)
Aug 05, 2025 1.330 1.370 1.300 1.360 210,935 +0.04(+3.03%)
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.