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 0.1100 0.1100 0.1020 0.1056 85,000 +0.00(+2.52%)
Sep 30, 2025 0.1060 0.1080 0.1030 0.1030 254,861 -0.02(-13.74%)
Sep 29, 2025 0.1250 0.1265 0.1134 0.1194 82,155 +0.01(+4.74%)
Sep 26, 2025 0.1127 0.1187 0.1100 0.1140 184,885 +0.00(+2.70%)
Sep 25, 2025 0.1247 0.1272 0.1045 0.1110 445,540 -0.01(-7.65%)
Sep 24, 2025 0.0903 0.1202 0.0883 0.1202 1,459,234 +0.03(+40.09%)
Sep 23, 2025 0.0826 0.0875 0.0791 0.0858 304,643 +0.00(+3.87%)
Sep 22, 2025 0.0919 0.0919 0.0826 0.0826 91,048 -0.00(-3.95%)
Sep 19, 2025 0.0860 0.0860 0.0860 0.0860 2,500 -0.00(-2.49%)
Sep 18, 2025 0.0850 0.0882 0.0850 0.0882 28,000 +0.01(+6.01%)
Sep 17, 2025 0.0832 0.0832 0.0832 0.0832 25,000 -0.00(-2.69%)
Sep 16, 2025 0.0855 0.0855 0.0855 0.0855 17,000 -0.00(-5.00%)
Sep 15, 2025 0.0822 0.0900 0.0822 0.0900 77,334 +0.00(+5.76%)
Sep 12, 2025 0.0900 0.0907 0.0815 0.0851 264,932 -0.00(-4.92%)
Sep 11, 2025 0.0816 0.0895 0.0815 0.0895 54,600 +0.01(+7.19%)
Sep 10, 2025 0.0872 0.0916 0.0793 0.0835 770,002 -0.01(-11.17%)
Sep 09, 2025 0.0891 0.0950 0.0869 0.0940 31,500 +0.00(+2.06%)
Sep 08, 2025 0.0896 0.0950 0.0881 0.0921 74,000 +0.00(+2.22%)
Sep 05, 2025 0.0950 0.1100 0.0901 0.0901 750,864 +0.01(+9.88%)
Sep 04, 2025 0.0860 0.0900 0.0820 0.0820 389,699 -0.01(-13.96%)
Sep 03, 2025 0.0932 0.0953 0.0932 0.0953 31,500 +0.00(+2.47%)
Sep 02, 2025 0.0929 0.0930 0.0919 0.0930 19,650 -0.00(-2.11%)
Aug 29, 2025 0.0969 0.0969 0.0904 0.0950 54,500 +0.00(+5.09%)
Aug 28, 2025 0.0917 0.0933 0.0900 0.0904 106,755 +0.00(+0.44%)
Aug 27, 2025 0.0938 0.0938 0.0900 0.0900 14,500 -0.00(-2.91%)
Aug 26, 2025 0.0949 0.0949 0.0901 0.0927 50,000 -0.00(-2.32%)
Aug 25, 2025 0.0917 0.0949 0.0900 0.0949 64,000 +0.00(+0.53%)
Aug 22, 2025 0.0944 0.0949 0.0860 0.0944 307,159 -0.00(-0.63%)
Aug 21, 2025 0.0950 0.0950 0.0900 0.0950 67,300 +0.01(+9.32%)
Aug 20, 2025 0.0950 0.0950 0.0852 0.0869 167,535 -0.01(-8.53%)
Aug 19, 2025 0.0950 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Aug 18, 2025 0.0986 0.0986 0.0950 0.0950 16,500 -0.01(-5.94%)
Aug 14, 2025 0.1010 0 -0.01(-5.43%)
Aug 13, 2025 0.1004 0.1068 0.1004 0.1068 11,501 +0.01(+14.84%)
Aug 11, 2025 0.0930 130 -0.01(-7.00%)
Aug 08, 2025 0.0967 0.1000 0.0930 0.1000 12,550 -0.01(-6.45%)
Aug 07, 2025 0.0977 0.1069 0.0977 0.1069 12,000 +0.01(+6.90%)
Aug 06, 2025 0.1010 0.1032 0.1000 0.1000 11,300 -0.00(-0.79%)
Aug 05, 2025 0.0970 0.1008 0.0970 0.1008 37,436 +0.01(+17.07%)
Aug 04, 2025 0.0861 0.0861 0.0861 0.0861 1,170 -0.01(-8.70%)
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.