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 31, 2025 4.930 5.040 4.820 4.870 580,816 -0.05(-1.02%)
Oct 30, 2025 4.730 4.950 4.730 4.920 331,016 +0.17(+3.58%)
Oct 29, 2025 4.720 4.870 4.700 4.750 316,189 +0.12(+2.59%)
Oct 28, 2025 4.540 4.710 4.510 4.630 719,074 +0.10(+2.21%)
Oct 27, 2025 4.740 4.740 4.490 4.530 525,692 -0.38(-7.74%)
Oct 24, 2025 4.940 4.980 4.860 4.910 310,866 -0.10(-2.00%)
Oct 23, 2025 4.830 5.050 4.830 5.010 541,858 +0.27(+5.70%)
Oct 22, 2025 4.580 4.780 4.430 4.740 687,915 -0.01(-0.21%)
Oct 21, 2025 5.160 5.170 4.640 4.750 968,368 -0.66(-12.20%)
Oct 20, 2025 5.140 5.430 5.060 5.410 520,234 +0.34(+6.71%)
Oct 17, 2025 5.260 5.260 4.860 5.070 1,080,944 -0.22(-4.16%)
Oct 16, 2025 5.150 5.390 5.150 5.290 447,960 +0.17(+3.32%)
Oct 15, 2025 5.000 5.190 4.960 5.120 387,859 +0.18(+3.64%)
Oct 14, 2025 4.890 5.050 4.880 4.940 417,046 +0.11(+2.28%)
Oct 10, 2025 4.830 0 +0.03(+0.63%)
Oct 09, 2025 5.200 5.200 4.760 4.800 647,702 -0.39(-7.51%)
Oct 08, 2025 4.940 5.220 4.910 5.190 518,969 +0.31(+6.35%)
Oct 07, 2025 4.900 4.920 4.770 4.880 433,197 -0.02(-0.41%)
Oct 06, 2025 4.740 4.930 4.730 4.900 456,607 +0.20(+4.26%)
Oct 03, 2025 4.660 4.700 4.590 4.700 285,148 +0.11(+2.40%)
Oct 02, 2025 4.640 4.660 4.420 4.590 480,282 +0.02(+0.44%)
Oct 01, 2025 4.580 4.690 4.540 4.570 582,629 +0.05(+1.11%)
Sep 30, 2025 4.400 4.560 4.380 4.520 472,172 +0.15(+3.43%)
Sep 29, 2025 4.300 4.420 4.290 4.370 521,116 +0.10(+2.34%)
Sep 26, 2025 4.210 4.280 4.170 4.270 330,383 +0.08(+1.91%)
Sep 25, 2025 4.120 4.200 4.080 4.190 343,591 +0.06(+1.45%)
Sep 24, 2025 4.020 4.150 3.980 4.130 403,252 +0.11(+2.74%)
Sep 23, 2025 4.100 4.120 4.000 4.020 520,754 -0.05(-1.23%)
Sep 22, 2025 3.960 4.070 3.910 4.070 340,691 +0.16(+4.09%)
Sep 19, 2025 3.850 3.980 3.840 3.910 331,108 +0.11(+2.89%)
Sep 18, 2025 3.790 3.810 3.730 3.800 271,845 +0.00(+0.00%)
Sep 17, 2025 3.890 3.900 3.700 3.800 397,937 -0.12(-3.06%)
Sep 16, 2025 4.050 4.050 3.880 3.920 296,157 -0.10(-2.49%)
Sep 15, 2025 3.910 4.030 3.830 4.020 304,928 +0.11(+2.81%)
Sep 12, 2025 4.100 4.120 3.910 3.910 316,468 -0.18(-4.40%)
Sep 11, 2025 3.950 4.090 3.900 4.090 284,811 +0.17(+4.34%)
Sep 10, 2025 4.100 4.100 3.850 3.920 447,471 -0.13(-3.21%)
Sep 09, 2025 3.870 4.200 3.870 4.050 443,777 +0.22(+5.74%)
Sep 08, 2025 3.950 3.950 3.800 3.830 264,371 -0.03(-0.78%)
Sep 05, 2025 3.900 3.920 3.770 3.860 347,882 +0.04(+1.05%)
Sep 04, 2025 3.660 3.900 3.640 3.820 478,284 +0.19(+5.23%)
Sep 03, 2025 3.650 3.680 3.560 3.630 301,032 +0.03(+0.83%)
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.