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 0.0158 0.0158 0.0142 0.0146 18,285 -0.00(-8.75%)
Sep 30, 2025 0.0175 0.0175 0.0128 0.0160 636,322 -0.00(-5.88%)
Sep 29, 2025 0.0130 0.0243 0.0126 0.0170 2,723,119 +0.00(+15.65%)
Sep 26, 2025 0.0134 0.0147 0.0127 0.0147 213,769 +0.00(+9.70%)
Sep 25, 2025 0.0132 0.0134 0.0120 0.0134 90,783 +0.00(+0.75%)
Sep 24, 2025 0.0127 0.0134 0.0113 0.0133 443,588 +0.00(+9.92%)
Sep 23, 2025 0.0128 0.0134 0.0120 0.0121 174,593 +0.00(+0.00%)
Sep 22, 2025 0.0110 0.0150 0.0101 0.0121 1,031,199 +0.00(+0.83%)
Sep 19, 2025 0.0120 0.0140 0.0120 0.0120 317,701 +0.00(+0.00%)
Sep 18, 2025 0.0120 0.0120 0.0115 0.0120 24,167 +0.00(+1.69%)
Sep 17, 2025 0.0130 0.0130 0.0110 0.0118 121,760 -0.00(-5.60%)
Sep 16, 2025 0.0140 0.0140 0.0100 0.0125 1,551,417 +0.00(+25.00%)
Sep 15, 2025 0.0110 0.0110 0.0098 0.0100 293,532 +0.00(+3.09%)
Sep 12, 2025 0.0100 0.0110 0.0097 0.0097 53,390 -0.00(-6.73%)
Sep 11, 2025 0.0110 0.0110 0.0100 0.0104 160,200 -0.00(-5.45%)
Sep 10, 2025 0.0100 0.0110 0.0089 0.0110 329,465 +0.00(+17.02%)
Sep 09, 2025 0.0100 0.0100 0.0094 0.0094 228,409 -0.00(-6.00%)
Sep 08, 2025 0.0105 0.0105 0.0099 0.0100 167,062 +0.00(+2.04%)
Sep 05, 2025 0.0110 0.0120 0.0098 0.0098 401,730 -0.00(-5.77%)
Sep 04, 2025 0.0095 0.0104 0.0093 0.0104 279,482 -0.00(-5.45%)
Sep 03, 2025 0.0127 0.0144 0.0105 0.0110 1,016,841 -0.00(-2.65%)
Sep 02, 2025 0.0093 0.0129 0.0081 0.0113 422,613 +0.00(+18.95%)
Aug 29, 2025 0.0099 0.0101 0.0088 0.0095 740,141 +0.00(+5.56%)
Aug 28, 2025 0.0085 0.0099 0.0085 0.0090 226,000 +0.00(+4.65%)
Aug 27, 2025 0.0085 0.0090 0.0085 0.0086 225,833 -0.00(-2.27%)
Aug 26, 2025 0.0110 0.0110 0.0075 0.0088 1,362,141 -0.00(-16.98%)
Aug 25, 2025 0.0099 0.0120 0.0083 0.0106 758,260 -0.00(-8.62%)
Aug 22, 2025 0.0125 0.0129 0.0096 0.0116 949,638 +0.00(+2.65%)
Aug 21, 2025 0.0139 0.0139 0.0090 0.0113 1,156,992 +0.00(+11.88%)
Aug 20, 2025 0.0137 0.0137 0.0095 0.0101 860,835 -0.00(-8.18%)
Aug 19, 2025 0.0180 0.0184 0.0108 0.0110 2,086,844 -0.00(-29.49%)
Aug 18, 2025 0.0251 0.0273 0.0156 0.0156 2,217,877 -0.01(-37.60%)
Aug 15, 2025 0.0220 0.0304 0.0180 0.0250 3,298,660 +0.01(+47.06%)
Aug 14, 2025 0.0139 0.0223 0.0130 0.0170 1,887,725 +0.00(+30.77%)
Aug 13, 2025 0.0117 0.0130 0.0117 0.0130 65,712 +0.00(+0.00%)
Aug 12, 2025 0.0120 0.0130 0.0118 0.0130 390,383 +0.00(+11.11%)
Aug 11, 2025 0.0130 0.0130 0.0117 0.0117 100,736 -0.00(-2.50%)
Aug 08, 2025 0.0117 0.0120 0.0117 0.0120 158,436 +0.00(+2.56%)
Aug 07, 2025 0.0119 0.0119 0.0117 0.0117 6,233 -0.00(-2.50%)
Aug 06, 2025 0.0112 0.0120 0.0112 0.0120 51,562 +0.00(+0.00%)
Aug 05, 2025 0.0120 0.0120 0.0120 0.0120 10,001 +0.00(+1.69%)
Aug 04, 2025 0.0125 0.0142 0.0094 0.0118 49,147 +0.00(+6.31%)
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.