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 4.000 4.260 3.990 4.100 242,406 +0.03(+0.74%)
Oct 02, 2025 4.190 4.190 3.990 4.070 95,345 -0.07(-1.69%)
Oct 01, 2025 4.060 4.200 4.060 4.140 136,614 +0.15(+3.76%)
Sep 30, 2025 4.120 4.130 3.900 3.990 205,417 -0.14(-3.39%)
Sep 29, 2025 4.170 4.170 4.050 4.130 117,782 -0.05(-1.20%)
Sep 26, 2025 4.220 4.360 4.140 4.180 253,089 -0.05(-1.18%)
Sep 25, 2025 4.190 4.280 4.090 4.230 225,291 +0.10(+2.42%)
Sep 24, 2025 4.030 4.300 4.020 4.130 418,987 +0.25(+6.44%)
Sep 23, 2025 4.000 4.000 3.790 3.880 239,346 -0.14(-3.48%)
Sep 22, 2025 4.040 4.050 3.930 4.020 133,030 +0.04(+1.01%)
Sep 19, 2025 3.740 4.070 3.720 3.980 243,594 +0.48(+13.71%)
Sep 18, 2025 3.520 3.520 3.420 3.500 39,956 +0.02(+0.57%)
Sep 17, 2025 3.520 3.530 3.430 3.480 106,780 -0.04(-1.14%)
Sep 16, 2025 3.670 3.670 3.500 3.520 57,452 -0.07(-1.95%)
Sep 15, 2025 3.450 3.630 3.400 3.590 144,383 +0.20(+5.90%)
Sep 12, 2025 3.410 3.440 3.360 3.390 65,971 -0.01(-0.29%)
Sep 11, 2025 3.360 3.470 3.360 3.400 162,268 -0.02(-0.58%)
Sep 10, 2025 3.490 3.500 3.380 3.420 150,136 -0.12(-3.39%)
Sep 09, 2025 3.630 3.670 3.480 3.540 191,281 -0.15(-4.07%)
Sep 08, 2025 3.750 3.750 3.630 3.690 85,776 -0.05(-1.34%)
Sep 05, 2025 3.600 3.780 3.600 3.740 159,269 +0.18(+5.06%)
Sep 04, 2025 3.700 3.700 3.530 3.560 180,120 -0.19(-5.07%)
Sep 03, 2025 3.670 3.760 3.670 3.750 110,959 +0.04(+1.08%)
Sep 02, 2025 3.900 3.900 3.630 3.710 217,858 -0.23(-5.84%)
Aug 29, 2025 3.940 0 -0.06(-1.50%)
Aug 28, 2025 4.020 4.050 3.930 4.000 100,480 +0.02(+0.50%)
Aug 27, 2025 3.920 4.040 3.830 3.980 219,008 +0.12(+3.11%)
Aug 26, 2025 3.800 3.900 3.770 3.860 96,125 +0.05(+1.31%)
Aug 25, 2025 3.810 3.850 3.730 3.810 108,440 -0.04(-1.04%)
Aug 22, 2025 3.770 3.910 3.770 3.850 151,980 +0.04(+1.05%)
Aug 21, 2025 3.760 3.870 3.750 3.810 40,428 +0.09(+2.42%)
Aug 20, 2025 3.770 3.810 3.700 3.720 131,811 -0.09(-2.36%)
Aug 19, 2025 4.030 4.050 3.810 3.810 188,939 -0.31(-7.52%)
Aug 18, 2025 4.260 4.260 3.990 4.120 135,795 -0.02(-0.48%)
Aug 15, 2025 4.190 4.190 4.040 4.140 71,286 -0.10(-2.36%)
Aug 14, 2025 4.390 4.390 4.190 4.240 129,017 -0.17(-3.85%)
Aug 13, 2025 4.380 4.460 4.340 4.410 95,150 +0.06(+1.38%)
Aug 12, 2025 4.470 4.470 4.310 4.350 124,899 -0.11(-2.47%)
Aug 11, 2025 4.360 4.550 4.350 4.460 610,689 +0.35(+8.52%)
Aug 08, 2025 4.020 4.220 4.020 4.110 259,999 +0.15(+3.79%)
Aug 07, 2025 3.980 4.050 3.910 3.960 154,677 +0.07(+1.80%)
Aug 06, 2025 3.960 4.020 3.860 3.890 181,817 +0.05(+1.30%)
Aug 05, 2025 3.800 3.900 3.800 3.840 86,393 +0.13(+3.50%)
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.