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 6.700 6.860 6.650 6.710 178,395 -0.19(-2.75%)
Nov 20, 2025 7.250 7.280 6.870 6.900 55,613 -0.24(-3.36%)
Nov 19, 2025 7.320 7.340 7.060 7.140 81,096 -0.24(-3.25%)
Nov 18, 2025 7.280 7.480 7.250 7.380 98,692 +0.05(+0.68%)
Nov 17, 2025 7.460 7.620 7.250 7.330 110,524 -0.20(-2.66%)
Nov 14, 2025 7.610 7.750 7.520 7.530 114,821 -0.31(-3.95%)
Nov 13, 2025 8.160 8.160 7.820 7.840 69,025 -0.26(-3.21%)
Nov 12, 2025 8.320 8.330 8.050 8.100 24,232 -0.09(-1.10%)
Nov 11, 2025 8.330 8.330 8.180 8.190 17,816 -0.22(-2.62%)
Nov 10, 2025 8.470 8.480 8.360 8.410 46,697 +0.16(+1.94%)
Nov 07, 2025 7.990 8.250 7.920 8.250 21,894 +0.21(+2.61%)
Nov 06, 2025 8.240 8.240 7.990 8.040 49,192 -0.25(-3.02%)
Nov 05, 2025 8.180 8.330 8.150 8.290 60,581 +0.28(+3.50%)
Nov 04, 2025 8.290 8.330 7.930 8.010 99,031 -0.48(-5.65%)
Nov 03, 2025 8.580 8.610 8.380 8.490 71,665 -0.24(-2.75%)
Oct 31, 2025 8.770 8.810 8.660 8.730 37,834 +0.23(+2.71%)
Oct 30, 2025 8.650 8.650 8.480 8.500 202,347 -0.32(-3.63%)
Oct 29, 2025 9.090 9.090 8.710 8.820 78,270 -0.30(-3.29%)
Oct 28, 2025 9.180 9.280 9.110 9.120 49,416 -0.07(-0.76%)
Oct 27, 2025 9.180 9.260 9.160 9.190 100,529 +0.31(+3.49%)
Oct 24, 2025 8.900 8.900 8.800 8.880 18,301 +0.04(+0.45%)
Oct 23, 2025 8.680 8.900 8.680 8.840 37,829 +0.19(+2.20%)
Oct 22, 2025 8.670 8.730 8.620 8.650 67,928 -0.29(-3.24%)
Oct 21, 2025 8.790 9.110 8.670 8.940 99,023 +0.05(+0.56%)
Oct 20, 2025 8.840 8.940 8.820 8.890 46,800 +0.34(+3.98%)
Oct 17, 2025 8.430 8.620 8.390 8.550 83,128 -0.12(-1.38%)
Oct 16, 2025 8.930 8.930 8.630 8.670 163,422 -0.27(-3.02%)
Oct 15, 2025 9.040 9.040 8.850 8.940 110,971 -0.12(-1.32%)
Oct 14, 2025 8.950 9.120 8.820 9.060 166,738 -0.30(-3.21%)
Oct 10, 2025 9.360 0 -0.31(-3.21%)
Oct 09, 2025 9.850 9.850 9.580 9.670 56,487 -0.17(-1.73%)
Oct 08, 2025 9.760 9.860 9.730 9.840 63,085 +0.16(+1.65%)
Oct 07, 2025 9.910 9.910 9.640 9.680 83,070 -0.18(-1.83%)
Oct 06, 2025 9.920 9.970 9.860 9.860 121,142 +0.11(+1.13%)
Oct 03, 2025 9.580 9.840 9.580 9.750 61,310 +0.13(+1.35%)
Oct 02, 2025 9.500 9.640 9.470 9.620 171,055 +0.24(+2.56%)
Oct 01, 2025 9.300 9.430 9.290 9.380 93,815 +0.23(+2.51%)
Sep 30, 2025 9.070 9.170 9.040 9.150 39,850 +0.00(+0.00%)
Sep 29, 2025 8.990 9.160 8.990 9.150 71,466 +0.40(+4.57%)
Sep 26, 2025 8.790 8.830 8.730 8.750 38,843 -0.08(-0.91%)
Sep 25, 2025 9.030 9.030 8.720 8.830 113,107 -0.36(-3.92%)
Sep 24, 2025 9.130 9.210 9.120 9.190 42,065 +0.14(+1.55%)
Sep 23, 2025 9.110 9.140 9.030 9.050 41,748 -0.01(-0.11%)
Sep 22, 2025 9.190 9.200 9.060 9.060 98,484 -0.25(-2.69%)
Sep 19, 2025 9.390 9.410 9.310 9.310 53,619 -0.16(-1.69%)
Sep 18, 2025 9.440 9.510 9.440 9.470 65,967 +0.14(+1.50%)
Sep 17, 2025 9.370 9.370 9.290 9.330 40,953 -0.08(-0.85%)
Sep 16, 2025 9.290 9.420 9.280 9.410 42,145 +0.15(+1.62%)
Sep 15, 2025 9.330 9.340 9.260 9.260 57,468 -0.17(-1.80%)
Sep 12, 2025 9.310 9.430 9.280 9.430 22,840 +0.18(+1.95%)
Sep 11, 2025 9.200 9.260 9.190 9.250 43,158 +0.08(+0.87%)
Sep 10, 2025 9.150 9.230 9.150 9.170 82,323 +0.16(+1.78%)
Sep 09, 2025 9.080 9.120 8.960 9.010 47,925 -0.04(-0.44%)
Sep 08, 2025 9.100 9.120 9.040 9.050 57,464 +0.05(+0.56%)
Sep 05, 2025 9.100 9.140 8.920 9.000 40,005 +0.11(+1.24%)
Sep 04, 2025 8.930 8.960 8.840 8.890 42,203 -0.20(-2.20%)
Sep 03, 2025 9.040 9.100 9.020 9.090 14,435 +0.14(+1.56%)
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.