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 (%)
Sep 30, 2025 0.0006 0.0006 0.0003 0.0003 1,401 -0.00(-25.00%)
Sep 29, 2025 0.0004 0.0004 0.0004 0.0004 1,500 +0.00(+0.00%)
Sep 26, 2025 0.0005 0.0005 0.0003 0.0004 11,406 +0.00(+33.33%)
Sep 25, 2025 0.0003 0.0003 0.0003 0.0003 705 +0.00(+0.00%)
Sep 24, 2025 0.0004 0.0004 0.0003 0.0003 199,135 -0.00(-25.00%)
Sep 23, 2025 0.0003 0.0004 0.0003 0.0004 1,026 -0.00(-20.00%)
Sep 22, 2025 0.0006 0.0006 0.0005 0.0005 3,223 -0.01(-92.54%)
Sep 19, 2025 0.0004 0.0067 0.0004 0.0067 4,501 +0.01(+1575.00%)
Sep 18, 2025 0.0004 0.0004 0.0003 0.0004 1,137 +0.00(+33.33%)
Sep 17, 2025 0.0003 0.0003 0.0003 0.0003 800 +0.00(+0.00%)
Sep 16, 2025 0.0008 0.0008 0.0003 0.0003 901 -0.00(-62.50%)
Sep 15, 2025 0.0003 0.0008 0.0003 0.0008 3,967 +0.00(+100.00%)
Sep 12, 2025 0.0003 0.0009 0.0003 0.0004 15,529 +0.00(+0.00%)
Sep 11, 2025 0.0003 0.0008 0.0003 0.0004 1,500 +0.00(+33.33%)
Sep 10, 2025 0.0005 0.0005 0.0003 0.0003 3,134 -0.00(-25.00%)
Sep 09, 2025 0.0003 0.0004 0.0003 0.0004 20,136 +0.00(+0.00%)
Sep 08, 2025 0.0003 0.0004 0.0003 0.0004 2,222 -0.00(-20.00%)
Sep 05, 2025 0.0003 0.0005 0.0003 0.0005 2,790 +0.00(+66.67%)
Sep 04, 2025 0.0003 0.0003 0.0003 0.0003 20,709 +0.00(+0.00%)
Sep 03, 2025 0.0003 0.0003 0.0003 0.0003 2,102 +0.00(+0.00%)
Sep 02, 2025 0.0003 0.0003 0.0002 0.0003 1,357 -0.00(-25.00%)
Aug 29, 2025 0.0004 0.0004 0.0004 0.0004 200,000 +0.00(+0.00%)
Aug 28, 2025 0.0002 0.0004 0.0002 0.0004 500 +0.00(+0.00%)
Aug 27, 2025 0.0003 0.0005 0.0001 0.0004 501,802 +0.00(+33.33%)
Aug 26, 2025 0.0003 0.0003 0.0003 0.0003 500 +0.00(+0.00%)
Aug 25, 2025 0.0003 0.0003 0.0003 0.0003 998 +0.00(+0.00%)
Aug 22, 2025 0.0003 0.0005 0.0003 0.0003 1,466 +0.00(+0.00%)
Aug 21, 2025 0.0002 0.0004 0.0002 0.0003 1,298 +0.00(+50.00%)
Aug 20, 2025 0.0002 0.0003 0.0002 0.0002 2,600 +0.00(+0.00%)
Aug 19, 2025 0.0002 0.0002 0.0002 0.0002 497 +0.00(+0.00%)
Aug 18, 2025 0.0002 0.0002 0.0002 0.0002 1,250 -0.00(-33.33%)
Aug 15, 2025 0.0002 0.0003 0.0002 0.0003 12,600 -0.00(-70.00%)
Aug 14, 2025 0.0002 0.0010 0.0002 0.0010 16,850 +0.00(+400.00%)
Aug 13, 2025 0.0004 0.0006 0.0002 0.0002 135,053 +0.00(+100.00%)
Aug 12, 2025 0.0001 0.0002 0.0001 0.0001 6,003 -0.00(-83.33%)
Aug 11, 2025 0.0006 0.0006 0.0006 0.0006 20,867 +0.00(+0.00%)
Aug 08, 2025 0.0006 0.0006 0.0001 0.0006 1,069 -0.00(-14.29%)
Aug 07, 2025 0.0007 0.0007 0.0002 0.0007 600 -0.00(-80.56%)
Aug 06, 2025 0.0006 0.0036 0.0006 0.0036 211,115 +0.00(+800.00%)
Aug 05, 2025 0.0004 0.0062 0.0002 0.0004 50,856 +0.00(+0.00%)
Aug 04, 2025 0.0004 0.0004 0.0004 0.0004 100 +0.00(+300.00%)
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.