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 10, 2025 1.800 1.800 1.750 1.750 705,075 -0.07(-3.85%)
Oct 09, 2025 1.840 1.850 1.810 1.820 334,185 -0.04(-2.15%)
Oct 08, 2025 1.860 1.860 1.840 1.860 238,419 -0.01(-0.53%)
Oct 07, 2025 1.880 1.880 1.840 1.870 146,647 +0.00(+0.00%)
Oct 06, 2025 1.890 1.910 1.870 1.870 391,404 +0.02(+1.08%)
Oct 03, 2025 1.820 1.860 1.810 1.850 205,820 +0.03(+1.65%)
Oct 02, 2025 1.860 1.850 1.800 1.820 555,789 -0.04(-2.15%)
Oct 01, 2025 1.830 1.880 1.830 1.860 167,983 +0.02(+1.09%)
Sep 30, 2025 1.870 1.880 1.840 1.840 169,864 -0.05(-2.65%)
Sep 29, 2025 1.900 1.930 1.880 1.890 312,318 -0.02(-1.05%)
Sep 26, 2025 1.910 1.940 1.910 1.910 232,908 +0.01(+0.53%)
Sep 25, 2025 1.890 1.910 1.880 1.900 262,157 +0.01(+0.53%)
Sep 24, 2025 1.890 1.920 1.880 1.890 435,644 +0.04(+2.16%)
Sep 23, 2025 1.820 1.870 1.820 1.850 287,706 +0.04(+2.21%)
Sep 22, 2025 1.810 1.820 1.800 1.810 204,163 +0.00(+0.00%)
Sep 19, 2025 1.840 1.860 1.800 1.810 628,936 -0.03(-1.63%)
Sep 18, 2025 1.870 1.880 1.830 1.840 471,222 +0.00(+0.00%)
Sep 17, 2025 1.870 1.890 1.830 1.840 347,851 -0.04(-2.13%)
Sep 16, 2025 1.840 1.890 1.840 1.880 593,047 +0.07(+3.87%)
Sep 15, 2025 1.810 1.830 1.800 1.810 540,082 +0.03(+1.69%)
Sep 12, 2025 1.780 1.800 1.770 1.780 269,463 +0.02(+1.14%)
Sep 11, 2025 1.750 1.770 1.750 1.760 381,728 +0.00(+0.00%)
Sep 10, 2025 1.740 1.760 1.740 1.760 284,935 +0.03(+1.73%)
Sep 09, 2025 1.740 1.750 1.720 1.730 355,962 -0.02(-1.14%)
Sep 08, 2025 1.750 1.760 1.730 1.750 284,556 +0.00(+0.00%)
Sep 05, 2025 1.750 1.760 1.730 1.750 323,362 +0.00(+0.00%)
Sep 04, 2025 1.750 1.750 1.720 1.750 730,646 +0.00(+0.00%)
Sep 03, 2025 1.770 1.780 1.740 1.750 985,540 -0.02(-1.13%)
Sep 02, 2025 1.800 1.810 1.760 1.770 856,206 -0.01(-0.56%)
Aug 29, 2025 1.780 0 -0.04(-2.20%)
Aug 28, 2025 1.810 1.820 1.780 1.820 228,114 +0.02(+1.11%)
Aug 27, 2025 1.780 1.820 1.790 1.800 268,085 +0.02(+1.12%)
Aug 26, 2025 1.820 1.840 1.770 1.780 1,088,809 -0.02(-1.11%)
Aug 25, 2025 1.820 1.830 1.790 1.800 650,130 -0.02(-1.10%)
Aug 22, 2025 1.760 1.860 1.760 1.820 1,273,858 +0.08(+4.60%)
Aug 21, 2025 1.700 1.740 1.700 1.740 412,691 +0.02(+1.16%)
Aug 20, 2025 1.700 1.720 1.690 1.720 642,894 -0.01(-0.58%)
Aug 19, 2025 1.720 1.730 1.690 1.730 1,097,122 +0.01(+0.58%)
Aug 18, 2025 1.730 1.730 1.680 1.720 778,413 +0.00(+0.00%)
Aug 15, 2025 1.690 1.720 1.680 1.720 725,289 +0.04(+2.38%)
Aug 14, 2025 1.710 1.710 1.650 1.680 783,495 -0.01(-0.59%)
Aug 13, 2025 1.720 1.720 1.690 1.690 766,442 -0.04(-2.31%)
Aug 12, 2025 1.730 1.750 1.720 1.730 458,853 +0.01(+0.58%)
Aug 11, 2025 1.760 1.760 1.720 1.720 419,115 -0.02(-1.15%)
Aug 08, 2025 1.780 1.780 1.740 1.740 312,267 -0.04(-2.25%)
Aug 07, 2025 1.780 1.800 1.770 1.780 214,050 +0.02(+1.14%)
Aug 06, 2025 1.790 1.820 1.760 1.760 2,131,905 -0.02(-1.12%)
Aug 05, 2025 1.790 1.800 1.760 1.780 291,227 +0.01(+0.56%)
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 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.