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 0.0114 0.0121 0.0114 0.0114 15,715 -0.00(-5.00%)
Sep 30, 2025 0.0115 0.0120 0.0114 0.0120 54,001 +0.00(+2.56%)
Sep 29, 2025 0.0120 0.0120 0.0114 0.0117 70,719 +0.00(+2.63%)
Sep 26, 2025 0.0114 0.0114 0.0114 0.0114 727 +0.00(+0.00%)
Sep 25, 2025 0.0114 0.0114 0.0114 0.0114 15,149 -0.00(-5.00%)
Sep 24, 2025 0.0120 0.0120 0.0108 0.0120 220,100 +0.00(+5.26%)
Sep 22, 2025 0.0114 99 +0.00(+20.00%)
Sep 19, 2025 0.0090 0.0100 0.0090 0.0095 131,750 +0.00(+0.00%)
Sep 18, 2025 0.0124 0.0144 0.0095 0.0095 30,811 -0.00(-22.13%)
Sep 17, 2025 0.0127 0.0127 0.0100 0.0122 43,279 +0.00(+28.42%)
Sep 16, 2025 0.0101 0.0101 0.0095 0.0095 2,040 -0.00(-11.21%)
Sep 15, 2025 0.0099 0.0125 0.0099 0.0107 210,502 -0.00(-6.96%)
Sep 12, 2025 0.0099 0.0150 0.0099 0.0115 12,139 +0.00(+7.48%)
Sep 11, 2025 0.0107 0.0107 0.0107 0.0107 32,671 +0.00(+7.00%)
Sep 10, 2025 0.0104 0.0105 0.0100 0.0100 63,446 -0.00(-2.91%)
Sep 09, 2025 0.0101 0.0103 0.0101 0.0103 5,714 +0.00(+3.00%)
Sep 08, 2025 0.0103 0.0104 0.0100 0.0100 4,301 -0.00(-6.54%)
Sep 04, 2025 0.0107 0 +0.00(+11.46%)
Sep 03, 2025 0.0096 0.0096 0.0096 0.0096 1,251 -0.00(-4.00%)
Sep 02, 2025 0.0100 0.0100 0.0097 0.0100 29,390 +0.00(+1.01%)
Aug 29, 2025 0.0099 0.0099 0.0099 0.0099 25,000 +0.00(+16.47%)
Aug 28, 2025 0.0085 0.0128 0.0085 0.0085 60,075 -0.00(-21.30%)
Aug 26, 2025 0.0108 0 +0.00(+0.00%)
Aug 25, 2025 0.0107 0.0108 0.0107 0.0108 309,000 +0.00(+14.89%)
Aug 22, 2025 0.0094 0.0096 0.0094 0.0094 15,757 +0.00(+0.00%)
Aug 21, 2025 0.0094 0.0094 0.0094 0.0094 5,000 +0.00(+0.00%)
Aug 20, 2025 0.0094 0.0108 0.0080 0.0094 84,727 -0.00(-14.55%)
Aug 19, 2025 0.0090 0.0129 0.0084 0.0110 110,236 +0.00(+37.50%)
Aug 18, 2025 0.0085 0.0085 0.0080 0.0080 3,103 -0.00(-5.88%)
Aug 15, 2025 0.0090 0.0090 0.0084 0.0085 21,000 +0.00(+1.19%)
Aug 14, 2025 0.0090 0.0090 0.0084 0.0084 28,000 -0.00(-2.33%)
Aug 13, 2025 0.0090 0.0090 0.0084 0.0086 47,367 -0.00(-4.44%)
Aug 12, 2025 0.0084 0.0090 0.0080 0.0090 79,000 +0.00(+7.14%)
Aug 11, 2025 0.0090 0.0090 0.0084 0.0084 23,241 -0.00(-33.33%)
Aug 08, 2025 0.0126 0.0126 0.0126 0.0126 2,001 +0.00(+48.24%)
Aug 07, 2025 0.0085 0.0088 0.0085 0.0085 100,000 +0.00(+0.00%)
Aug 06, 2025 0.0085 0.0085 0.0085 0.0085 5,021 +0.00(+6.25%)
Aug 05, 2025 0.0094 0.0094 0.0080 0.0080 91,561 -0.00(-21.57%)
Aug 04, 2025 0.0091 0.0102 0.0087 0.0102 5,275 +0.00(+0.00%)
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.