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 0.2920 0.2991 0.2700 0.2991 117,581 +0.01(+2.89%)
Sep 30, 2025 0.2962 0.3000 0.2900 0.2907 30,682 -0.01(-2.42%)
Sep 29, 2025 0.3074 0.3074 0.2920 0.2979 12,090 +0.01(+1.78%)
Sep 26, 2025 0.2927 0.2927 0.2927 0.2927 325 -0.01(-4.32%)
Sep 25, 2025 0.3059 0.3059 0.3059 0.3059 2,000 -0.01(-3.50%)
Sep 24, 2025 0.3199 0.3225 0.3170 0.3170 21,888 +0.00(+0.32%)
Sep 23, 2025 0.3184 0.3222 0.3082 0.3160 53,499 -0.00(-0.97%)
Sep 22, 2025 0.3300 0.3300 0.3125 0.3191 117,113 +0.00(+0.82%)
Sep 19, 2025 0.3152 0.3165 0.3000 0.3165 14,653 +0.02(+6.24%)
Sep 18, 2025 0.3067 0.3067 0.2979 0.2979 7,660 -0.03(-9.20%)
Sep 17, 2025 0.2810 0.3281 0.2810 0.3281 9,037 +0.05(+16.35%)
Sep 16, 2025 0.2700 0.2820 0.2700 0.2820 182,900 +0.01(+4.79%)
Sep 15, 2025 0.2656 0.2700 0.2650 0.2691 51,800 +0.00(+0.22%)
Sep 12, 2025 0.2700 0.2700 0.2685 0.2685 33,528 -0.00(-1.68%)
Sep 11, 2025 0.2741 0.2741 0.2731 0.2731 35,014 +0.02(+7.10%)
Sep 05, 2025 0.2550 28 +0.01(+2.25%)
Sep 04, 2025 0.2550 0.2550 0.2494 0.2494 9,672 +0.01(+4.35%)
Sep 03, 2025 0.2594 0.2594 0.2390 0.2390 43,250 -0.03(-11.38%)
Sep 02, 2025 0.2790 0.2790 0.2697 0.2697 11,500 -0.01(-3.33%)
Aug 29, 2025 0.2790 0.2790 0.2725 0.2790 5,032 +0.00(+1.71%)
Aug 28, 2025 0.2657 0.2743 0.2657 0.2743 2,149 +0.03(+10.29%)
Aug 26, 2025 0.2487 26 -0.03(-9.56%)
Aug 25, 2025 0.2475 0.2750 0.2400 0.2750 203,024 +0.03(+11.43%)
Aug 22, 2025 0.2484 0.2490 0.2468 0.2468 28,448 +0.01(+2.41%)
Aug 21, 2025 0.2505 0.2505 0.2400 0.2410 59,796 -0.01(-3.60%)
Aug 20, 2025 0.2510 0.2591 0.2500 0.2500 27,554 +0.00(+0.00%)
Aug 19, 2025 0.2500 0.2500 0.2500 0.2500 30,464 +0.00(+1.21%)
Aug 18, 2025 0.2480 0.2480 0.2444 0.2470 65,476 +0.00(+0.61%)
Aug 15, 2025 0.2455 0.2455 0.2455 0.2455 1,034 +0.01(+2.08%)
Aug 14, 2025 0.2350 0.2405 0.2350 0.2405 24,526 +0.01(+2.34%)
Aug 13, 2025 0.2350 0.2420 0.2350 0.2350 37,978 +0.00(+0.17%)
Aug 12, 2025 0.2425 0.2492 0.2346 0.2346 78,266 -0.01(-3.26%)
Aug 11, 2025 0.2425 0.2425 0.2425 0.2425 1,042 +0.01(+2.71%)
Aug 08, 2025 0.2202 0.2375 0.2200 0.2361 61,841 +0.01(+4.70%)
Aug 07, 2025 0.2250 0.2260 0.2210 0.2255 23,454 -0.01(-6.04%)
Aug 06, 2025 0.2280 0.2550 0.2280 0.2400 39,886 +0.01(+2.87%)
Aug 05, 2025 0.2444 0.2444 0.2250 0.2333 47,030 +0.01(+6.05%)
Aug 04, 2025 0.2200 0.2702 0.2050 0.2200 67,736 -0.01(-2.65%)
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.