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 28, 2025 3.860 4.190 3.860 4.190 251,176 +0.27(+6.89%)
Nov 27, 2025 3.870 3.920 3.830 3.920 43,852 +0.02(+0.51%)
Nov 26, 2025 3.750 3.920 3.730 3.900 176,159 +0.20(+5.41%)
Nov 25, 2025 3.520 3.760 3.500 3.700 158,208 +0.15(+4.23%)
Nov 24, 2025 3.540 3.600 3.500 3.550 123,390 -0.01(-0.28%)
Nov 21, 2025 3.560 3.590 3.440 3.560 217,230 -0.08(-2.20%)
Nov 20, 2025 3.720 3.850 3.600 3.640 261,037 -0.12(-3.19%)
Nov 19, 2025 3.760 3.960 3.680 3.760 155,779 -0.01(-0.27%)
Nov 18, 2025 3.750 3.860 3.660 3.770 203,374 -0.01(-0.26%)
Nov 17, 2025 4.000 4.000 3.690 3.780 402,524 -0.37(-8.92%)
Nov 14, 2025 4.270 4.510 4.070 4.150 554,375 -0.02(-0.48%)
Nov 13, 2025 5.000 5.000 4.130 4.170 913,057 -0.18(-4.14%)
Nov 12, 2025 4.190 4.500 4.130 4.350 515,039 +0.46(+11.83%)
Nov 11, 2025 4.130 4.130 3.850 3.890 164,037 -0.09(-2.26%)
Nov 10, 2025 3.900 4.070 3.860 3.980 425,988 +0.39(+10.86%)
Nov 07, 2025 3.630 3.680 3.360 3.590 175,692 -0.06(-1.64%)
Nov 06, 2025 3.660 3.860 3.600 3.650 209,140 +0.15(+4.29%)
Nov 05, 2025 3.610 3.710 3.480 3.500 219,526 +0.07(+2.04%)
Nov 04, 2025 3.400 3.740 3.250 3.430 245,293 -0.01(-0.29%)
Nov 03, 2025 4.540 4.540 3.440 3.440 560,187 -0.80(-18.87%)
Oct 31, 2025 4.390 4.950 3.980 4.240 511,813 +0.26(+6.53%)
Oct 30, 2025 4.010 4.230 3.880 3.980 93,667 +0.12(+3.11%)
Oct 29, 2025 3.770 4.070 3.770 3.860 98,189 +0.11(+2.93%)
Oct 28, 2025 3.880 3.930 3.710 3.750 95,019 -0.14(-3.60%)
Oct 27, 2025 3.960 4.040 3.750 3.890 113,882 -0.21(-5.12%)
Oct 24, 2025 4.190 4.230 4.010 4.100 70,510 +0.00(+0.00%)
Oct 23, 2025 4.000 4.260 4.000 4.100 97,166 +0.19(+4.86%)
Oct 22, 2025 4.090 4.320 3.830 3.910 162,522 -0.28(-6.68%)
Oct 21, 2025 4.480 4.480 4.130 4.190 124,233 -0.34(-7.51%)
Oct 20, 2025 4.990 4.990 4.250 4.530 147,181 -0.21(-4.43%)
Oct 17, 2025 3.980 5.080 3.980 4.740 364,631 +0.14(+3.04%)
Oct 16, 2025 5.460 5.660 4.590 4.600 451,747 -0.86(-15.75%)
Oct 15, 2025 6.610 6.660 5.100 5.460 438,898 -1.15(-17.40%)
Oct 14, 2025 7.500 7.960 6.230 6.610 817,302 +1.94(+41.54%)
Oct 10, 2025 4.670 0 -0.25(-5.08%)
Oct 09, 2025 5.580 5.580 4.800 4.920 364,275 -0.04(-0.81%)
Oct 08, 2025 4.470 5.000 4.960 235,847 +0.69(+16.16%)
Oct 07, 2025 4.180 4.550 4.160 4.270 200,365 +0.20(+4.91%)
Oct 06, 2025 3.930 4.110 3.870 4.070 118,677 +0.16(+4.09%)
Oct 03, 2025 3.800 3.960 3.780 3.910 45,021 +0.16(+4.27%)
Oct 02, 2025 3.850 3.850 3.590 3.750 62,099 -0.06(-1.57%)
Oct 01, 2025 3.960 3.990 3.700 3.810 78,384 -0.08(-2.06%)
Sep 30, 2025 3.710 3.970 3.640 3.890 87,864 +0.14(+3.73%)
Sep 29, 2025 3.380 3.850 3.300 3.750 194,253 +0.42(+12.61%)
Sep 26, 2025 3.500 3.500 3.290 3.330 26,312 -0.05(-1.48%)
Sep 25, 2025 3.480 3.490 3.320 3.380 77,823 -0.12(-3.43%)
Sep 24, 2025 3.120 3.500 3.100 3.500 196,525 +0.49(+16.28%)
Sep 23, 2025 2.990 3.100 2.980 3.010 70,379 +0.02(+0.67%)
Sep 22, 2025 3.130 3.130 2.980 2.990 71,855 -0.08(-2.61%)
Sep 19, 2025 3.140 3.140 3.020 3.070 46,438 -0.09(-2.85%)
Sep 18, 2025 2.910 3.180 2.910 3.160 84,898 +0.21(+7.12%)
Sep 17, 2025 2.940 2.950 2.880 2.950 24,243 +0.03(+1.03%)
Sep 16, 2025 2.950 2.970 2.870 2.920 20,536 -0.01(-0.34%)
Sep 15, 2025 3.000 3.000 2.840 2.930 46,936 -0.04(-1.35%)
Sep 12, 2025 2.810 3.000 2.720 2.970 65,056 +0.27(+10.00%)
Sep 11, 2025 2.750 2.750 2.670 2.700 39,490 +0.03(+1.12%)
Sep 10, 2025 2.690 2.710 2.650 2.670 34,765 +0.02(+0.75%)
Sep 09, 2025 2.650 2.690 2.650 2.650 9,545 +0.02(+0.76%)
Sep 08, 2025 2.690 2.690 2.630 2.630 12,180 -0.07(-2.59%)
Sep 05, 2025 2.650 2.700 2.630 2.700 17,144 +0.05(+1.89%)
Sep 04, 2025 2.720 2.720 2.630 2.650 16,694 +0.00(+0.00%)
Sep 03, 2025 2.640 2.680 2.640 2.650 15,924 -0.03(-1.12%)
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.