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 0.3100 0.3410 0.3100 0.3410 20,701 +0.03(+7.91%)
Sep 30, 2025 0.3160 0.3160 0.3160 0.3160 23,001 -0.00(-1.25%)
Sep 29, 2025 0.3355 0.3355 0.3150 0.3200 113,345 +0.02(+7.93%)
Sep 26, 2025 0.2965 0.3029 0.2917 0.2965 25,990 -0.00(-1.50%)
Sep 25, 2025 0.2861 0.3010 0.2861 0.3010 11,250 +0.02(+7.50%)
Sep 24, 2025 0.2850 0.2850 0.2685 0.2800 76,727 -0.01(-3.11%)
Sep 23, 2025 0.3140 0.3140 0.2886 0.2890 119,391 -0.03(-9.46%)
Sep 22, 2025 0.3065 0.3200 0.3065 0.3192 215,800 +0.03(+12.00%)
Sep 19, 2025 0.2835 0.2880 0.2800 0.2850 67,126 -0.00(-0.11%)
Sep 18, 2025 0.2922 0.2922 0.2800 0.2853 78,972 -0.02(-6.46%)
Sep 17, 2025 0.3145 0.3390 0.3050 0.3050 6,500 -0.01(-2.09%)
Sep 16, 2025 0.3193 0.3193 0.3093 0.3115 24,230 -0.00(-0.16%)
Sep 15, 2025 0.3800 0.3800 0.3120 0.3120 29,605 -0.01(-2.50%)
Sep 12, 2025 0.2831 0.3232 0.2820 0.3200 93,304 +0.03(+11.30%)
Sep 11, 2025 0.2764 0.2906 0.2764 0.2875 92,950 +0.02(+8.49%)
Sep 10, 2025 0.2754 0.2946 0.2571 0.2650 182,212 -0.01(-3.60%)
Sep 09, 2025 0.2832 0.2878 0.2710 0.2749 337,717 -0.01(-3.10%)
Sep 08, 2025 0.2880 0.2898 0.2596 0.2837 300,352 -0.01(-1.83%)
Sep 05, 2025 0.2890 0.2900 0.2872 0.2890 77,275 +0.00(+0.63%)
Sep 04, 2025 0.2873 0.2899 0.2850 0.2872 59,700 -0.00(-0.69%)
Sep 03, 2025 0.2919 0.3000 0.2892 0.2892 16,300 -0.01(-4.24%)
Sep 02, 2025 0.3035 0.3038 0.2861 0.3020 156,000 +0.00(+0.83%)
Aug 29, 2025 0.3000 0.3023 0.2930 0.2995 34,535 -0.01(-2.44%)
Aug 28, 2025 0.3246 0.3246 0.3038 0.3070 62,685 -0.02(-5.97%)
Aug 27, 2025 0.3234 0.3265 0.3234 0.3265 8,050 -0.00(-0.06%)
Aug 26, 2025 0.3200 0.3267 0.3170 0.3267 11,200 +0.00(+0.52%)
Aug 25, 2025 0.3466 0.3466 0.3191 0.3250 49,424 -0.02(-6.74%)
Aug 22, 2025 0.3450 0.3485 0.3426 0.3485 14,150 +0.00(+1.13%)
Aug 21, 2025 0.3446 0.3446 0.3446 0.3446 3,000 +0.00(+1.35%)
Aug 20, 2025 0.3424 0.3434 0.3381 0.3400 12,200 -0.00(-0.44%)
Aug 19, 2025 0.3774 0.3774 0.3415 0.3415 13,450 -0.03(-7.98%)
Aug 18, 2025 0.3631 0.3711 0.3631 0.3711 12,785 +0.01(+1.67%)
Aug 15, 2025 0.3728 0.3782 0.3650 0.3650 14,033 -0.01(-1.35%)
Aug 14, 2025 0.3700 0.3700 0.3700 0.3700 2,500 -0.01(-2.48%)
Aug 13, 2025 0.3771 0.3794 0.3745 0.3794 12,500 -0.00(-0.16%)
Aug 12, 2025 0.3780 0.3937 0.3780 0.3800 15,167 -0.01(-3.48%)
Aug 11, 2025 0.3594 0.3937 0.3594 0.3937 18,900 +0.03(+8.46%)
Aug 08, 2025 0.3639 0.3850 0.3600 0.3630 7,521 +0.00(+0.83%)
Aug 07, 2025 0.3630 0.3630 0.3580 0.3600 9,402 +0.01(+2.21%)
Aug 06, 2025 0.3550 0.3640 0.3419 0.3522 26,393 +0.02(+6.73%)
Aug 05, 2025 0.3300 0.3400 0.3300 0.3300 18,684 -0.02(-5.04%)
Aug 04, 2025 0.3250 0.3550 0.3250 0.3475 22,547 +0.02(+7.29%)
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.