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 01, 2025 0.4300 0.4465 0.4210 0.4420 202,329 +0.02(+4.39%)
Sep 30, 2025 0.4288 0.4350 0.4234 0.4234 98,714 -0.01(-1.24%)
Sep 29, 2025 0.4310 0.4410 0.4287 0.4287 48,044 -0.01(-1.45%)
Sep 26, 2025 0.4297 0.4383 0.4297 0.4350 227,617 +0.00(+0.55%)
Sep 25, 2025 0.4275 0.4390 0.4275 0.4326 52,869 +0.00(+0.14%)
Sep 24, 2025 0.4402 0.4412 0.4320 0.4320 454,244 -0.00(-0.41%)
Sep 23, 2025 0.4400 0.4430 0.4330 0.4338 280,639 +0.00(+0.88%)
Sep 22, 2025 0.4400 0.4427 0.4300 0.4300 295,854 -0.02(-3.95%)
Sep 19, 2025 0.4442 0.4500 0.4400 0.4477 102,370 -0.00(-0.51%)
Sep 18, 2025 0.4585 0.4611 0.4425 0.4500 259,261 -0.01(-2.47%)
Sep 17, 2025 0.4682 0.4682 0.4582 0.4614 276,321 +0.00(+0.30%)
Sep 16, 2025 0.4650 0.4674 0.4500 0.4600 155,349 +0.00(+0.00%)
Sep 15, 2025 0.4500 0.4657 0.4500 0.4600 69,944 +0.00(+0.37%)
Sep 12, 2025 0.4594 0.4676 0.4546 0.4583 110,813 -0.00(-0.24%)
Sep 11, 2025 0.4602 0.4631 0.4544 0.4594 41,509 +0.01(+2.66%)
Sep 10, 2025 0.4621 0.4700 0.4473 0.4475 437,579 -0.02(-3.56%)
Sep 09, 2025 0.4700 0.4700 0.4613 0.4640 50,729 +0.00(+0.00%)
Sep 08, 2025 0.4700 0.4753 0.4620 0.4640 96,938 -0.00(-0.90%)
Sep 05, 2025 0.4758 0.4791 0.4600 0.4682 378,292 -0.00(-0.38%)
Sep 04, 2025 0.4595 0.4777 0.4595 0.4700 160,536 -0.00(-0.61%)
Sep 03, 2025 0.4820 0.4820 0.4708 0.4729 120,732 -0.00(-1.00%)
Sep 02, 2025 0.4867 0.4900 0.4777 0.4777 188,053 -0.01(-2.51%)
Aug 29, 2025 0.5020 0.5020 0.4900 0.4900 51,223 -0.01(-2.41%)
Aug 28, 2025 0.5200 0.5200 0.5014 0.5021 97,596 -0.01(-2.60%)
Aug 27, 2025 0.4943 0.5155 0.4943 0.5155 94,474 +0.01(+1.88%)
Aug 26, 2025 0.5300 0.5300 0.5053 0.5060 68,310 -0.00(-0.78%)
Aug 25, 2025 0.4890 0.5299 0.4890 0.5100 455,545 +0.01(+2.00%)
Aug 22, 2025 0.4837 0.5000 0.4813 0.5000 395,281 +0.03(+5.55%)
Aug 21, 2025 0.4800 0.4839 0.4737 0.4737 98,267 -0.01(-1.13%)
Aug 20, 2025 0.4900 0.4900 0.4728 0.4791 157,002 -0.01(-1.40%)
Aug 19, 2025 0.4859 0.4859 0.4859 0.4859 723 -0.00(-0.02%)
Aug 18, 2025 0.4900 0.4900 0.4790 0.4860 54,356 +0.01(+1.25%)
Aug 15, 2025 0.4816 0.4900 0.4770 0.4800 109,502 -0.01(-1.46%)
Aug 14, 2025 0.4893 0.4900 0.4804 0.4871 41,545 +0.00(+0.50%)
Aug 13, 2025 0.4943 0.4965 0.4774 0.4847 136,468 -0.01(-2.92%)
Aug 12, 2025 0.5000 0.5070 0.4950 0.4993 55,892 +0.00(+0.87%)
Aug 11, 2025 0.5010 0.5100 0.4841 0.4950 42,656 -0.02(-4.44%)
Aug 08, 2025 0.5084 0.5180 0.5006 0.5180 14,506 +0.01(+1.57%)
Aug 07, 2025 0.5200 0.5224 0.4860 0.5100 254,412 -0.02(-3.77%)
Aug 06, 2025 0.5154 0.5300 0.5154 0.5300 26,557 +0.01(+1.28%)
Aug 05, 2025 0.5300 0.5300 0.5177 0.5233 11,030 -0.01(-1.17%)
Aug 04, 2025 0.5120 0.5300 0.4852 0.5295 103,035 +0.01(+1.15%)
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.