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 0.0470 0.0584 0.0468 0.0584 38,967 +0.01(+26.13%)
Sep 30, 2025 0.0553 0.0553 0.0451 0.0463 188,115 -0.00(-5.32%)
Sep 29, 2025 0.0510 0.0510 0.0462 0.0489 360,060 -0.00(-4.12%)
Sep 26, 2025 0.0500 0.0510 0.0475 0.0510 106,442 +0.00(+2.82%)
Sep 25, 2025 0.0497 0.0530 0.0496 0.0496 58,919 -0.00(-0.80%)
Sep 24, 2025 0.0475 0.0509 0.0475 0.0500 80,506 +0.00(+0.00%)
Sep 23, 2025 0.0516 0.0516 0.0484 0.0500 14,239 -0.00(-0.60%)
Sep 22, 2025 0.0566 0.0566 0.0503 0.0503 35,303 -0.01(-10.18%)
Sep 19, 2025 0.0500 0.0561 0.0460 0.0560 577,810 +0.00(+6.26%)
Sep 18, 2025 0.0539 0.0555 0.0527 0.0527 14,392 +0.00(+0.76%)
Sep 17, 2025 0.0460 0.0523 0.0460 0.0523 200,812 +0.01(+14.19%)
Sep 16, 2025 0.0497 0.0516 0.0450 0.0458 86,869 -0.00(-5.57%)
Sep 15, 2025 0.0474 0.0500 0.0474 0.0485 17,600 +0.00(+2.11%)
Sep 12, 2025 0.0476 0.0480 0.0471 0.0475 40,511 +0.00(+0.64%)
Sep 10, 2025 0.0472 75 +0.00(+3.06%)
Sep 09, 2025 0.0439 0.0465 0.0427 0.0458 26,325 -0.00(-1.72%)
Sep 08, 2025 0.0468 0.0480 0.0466 0.0466 33,359 +0.00(+1.97%)
Sep 05, 2025 0.0465 0.0465 0.0397 0.0457 312,248 -0.00(-1.72%)
Sep 04, 2025 0.0460 0.0465 0.0448 0.0465 49,948 +0.00(+0.00%)
Sep 03, 2025 0.0465 0.0465 0.0451 0.0465 26,507 +0.00(+3.10%)
Sep 02, 2025 0.0434 0.0465 0.0434 0.0451 68,500 +0.00(+5.87%)
Aug 29, 2025 0.0440 0.0465 0.0426 0.0426 31,727 +0.00(+5.97%)
Aug 28, 2025 0.0427 0.0441 0.0398 0.0402 796,119 -0.00(-7.59%)
Aug 27, 2025 0.0455 0.0467 0.0435 0.0435 37,713 -0.00(-7.05%)
Aug 26, 2025 0.0431 0.0468 0.0431 0.0468 16,887 +0.00(+8.08%)
Aug 25, 2025 0.0479 0.0480 0.0421 0.0433 16,763 -0.00(-8.65%)
Aug 22, 2025 0.0474 0.0474 0.0430 0.0474 16,248 +0.01(+12.59%)
Aug 20, 2025 0.0421 0 +0.00(+0.00%)
Aug 19, 2025 0.0421 0.0421 0.0421 0.0421 23,171 -0.00(-2.77%)
Aug 18, 2025 0.0443 0.0450 0.0433 0.0433 6,776 +0.00(+2.36%)
Aug 15, 2025 0.0424 0.0440 0.0422 0.0423 236,920 -0.00(-0.70%)
Aug 14, 2025 0.0439 0.0442 0.0425 0.0426 60,604 -0.00(-1.39%)
Aug 13, 2025 0.0419 0.0432 0.0419 0.0432 31,485 -0.00(-1.82%)
Aug 12, 2025 0.0430 0.0450 0.0422 0.0440 143,393 +0.00(+1.38%)
Aug 11, 2025 0.0434 0.0435 0.0430 0.0434 67,698 +0.00(+3.33%)
Aug 08, 2025 0.0440 0.0480 0.0420 0.0420 175,750 -0.00(-0.94%)
Aug 07, 2025 0.0424 0.0432 0.0424 0.0424 100,200 -0.00(-3.64%)
Aug 06, 2025 0.0424 0.0440 0.0424 0.0440 88,633 +0.00(+0.00%)
Aug 05, 2025 0.0458 0.0458 0.0433 0.0440 202,615 +0.00(+0.00%)
Aug 04, 2025 0.0430 0.0500 0.0430 0.0440 88,009 +0.00(+2.33%)
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.