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 5.830 6.070 5.830 6.000 68,833 +0.12(+2.04%)
Oct 02, 2025 6.050 6.130 5.800 5.880 36,978 -0.06(-1.01%)
Oct 01, 2025 5.900 6.010 5.830 5.940 158,337 +0.03(+0.51%)
Sep 30, 2025 5.960 5.990 5.810 5.910 62,778 -0.07(-1.17%)
Sep 29, 2025 5.800 6.000 5.700 5.980 103,846 +0.20(+3.46%)
Sep 26, 2025 5.600 5.900 5.590 5.780 58,753 +0.26(+4.71%)
Sep 25, 2025 5.500 5.560 5.460 5.520 177,009 +0.02(+0.36%)
Sep 24, 2025 5.510 5.570 5.500 5.500 26,447 -0.01(-0.18%)
Sep 23, 2025 5.500 5.570 5.480 5.510 128,235 +0.01(+0.18%)
Sep 22, 2025 5.550 5.560 5.500 5.500 113,523 -0.07(-1.26%)
Sep 19, 2025 5.540 5.600 5.500 5.570 106,094 +0.06(+1.09%)
Sep 18, 2025 5.540 5.550 5.450 5.510 242,793 +0.01(+0.18%)
Sep 17, 2025 5.640 5.650 5.480 5.500 227,286 +0.00(+0.00%)
Sep 16, 2025 5.500 5.540 5.460 5.500 267,672 -0.01(-0.18%)
Sep 15, 2025 5.420 5.610 5.330 5.510 155,518 +0.16(+2.99%)
Sep 12, 2025 5.400 5.410 5.330 5.350 99,323 -0.05(-0.93%)
Sep 11, 2025 5.440 5.450 5.280 5.400 318,984 -0.04(-0.74%)
Sep 10, 2025 5.520 5.560 5.440 5.440 61,035 -0.08(-1.45%)
Sep 09, 2025 5.450 5.600 5.450 5.520 102,463 +0.04(+0.73%)
Sep 08, 2025 5.520 5.530 5.470 5.480 29,637 -0.05(-0.90%)
Sep 05, 2025 5.410 5.530 5.410 5.530 66,474 +0.07(+1.28%)
Sep 04, 2025 5.530 5.530 5.380 5.460 48,019 +0.00(+0.00%)
Sep 03, 2025 5.380 5.580 5.370 5.460 212,383 +0.09(+1.68%)
Sep 02, 2025 5.310 5.460 5.310 5.370 358,999 -0.04(-0.74%)
Aug 29, 2025 5.410 0 +0.23(+4.44%)
Aug 28, 2025 5.400 5.400 5.170 5.180 74,946 -0.24(-4.43%)
Aug 27, 2025 5.390 5.470 5.270 5.420 186,369 +0.04(+0.74%)
Aug 26, 2025 5.490 5.500 5.380 5.380 28,340 -0.09(-1.65%)
Aug 25, 2025 5.700 5.700 5.470 5.470 50,561 -0.19(-3.36%)
Aug 22, 2025 5.500 5.750 5.410 5.660 72,282 +0.32(+5.99%)
Aug 21, 2025 5.450 5.450 5.340 5.340 38,458 -0.14(-2.55%)
Aug 20, 2025 5.500 5.510 5.450 5.480 53,052 -0.02(-0.36%)
Aug 19, 2025 5.510 5.530 5.450 5.500 64,560 -0.01(-0.18%)
Aug 18, 2025 5.520 5.600 5.390 5.510 434,004 -0.06(-1.08%)
Aug 15, 2025 5.620 5.710 5.560 5.570 54,009 -0.12(-2.11%)
Aug 14, 2025 5.730 5.740 5.670 5.690 211,280 -0.08(-1.39%)
Aug 13, 2025 5.700 5.820 5.700 5.770 39,660 +0.02(+0.35%)
Aug 12, 2025 5.860 5.860 5.740 5.750 284,646 -0.13(-2.21%)
Aug 11, 2025 6.000 6.000 5.840 5.880 86,574 -0.02(-0.34%)
Aug 08, 2025 6.120 6.120 5.870 5.900 574,272 -0.12(-1.99%)
Aug 07, 2025 5.610 6.050 5.610 6.020 377,370 +0.42(+7.50%)
Aug 06, 2025 5.650 5.660 5.170 5.600 469,152 -0.39(-6.51%)
Aug 05, 2025 5.690 5.990 5.630 5.990 110,446 +0.36(+6.39%)
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.