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 (%)
Nov 28, 2025 0.4424 0.4560 0.4420 0.4432 62,834 -0.00(-0.92%)
Nov 26, 2025 0.4359 0.4614 0.4359 0.4473 10,405 -0.00(-0.07%)
Nov 25, 2025 0.4626 0.4658 0.4420 0.4476 20,286 -0.02(-3.91%)
Nov 24, 2025 0.4450 0.4658 0.4166 0.4658 21,681 +0.05(+10.90%)
Nov 21, 2025 0.4018 0.4400 0.4000 0.4200 70,014 +0.01(+1.62%)
Nov 20, 2025 0.4270 0.4610 0.4133 0.4133 86,135 -0.03(-5.83%)
Nov 19, 2025 0.4480 0.4612 0.4242 0.4389 244,103 -0.01(-1.86%)
Nov 18, 2025 0.4220 0.4490 0.4100 0.4472 184,027 +0.04(+9.99%)
Nov 17, 2025 0.4420 0.4480 0.4066 0.4066 202,961 -0.03(-7.08%)
Nov 14, 2025 0.4301 0.4499 0.4000 0.4376 139,074 +0.00(+0.07%)
Nov 13, 2025 0.4662 0.4662 0.4279 0.4373 96,190 -0.00(-0.95%)
Nov 12, 2025 0.4700 0.4867 0.4415 0.4415 80,693 -0.04(-7.91%)
Nov 11, 2025 0.4624 0.4794 0.4279 0.4794 499,285 +0.01(+2.00%)
Nov 10, 2025 0.4500 0.4700 0.4415 0.4700 52,381 +0.03(+5.67%)
Nov 07, 2025 0.4486 0.4604 0.4115 0.4448 200,382 -0.02(-3.43%)
Nov 06, 2025 0.4932 0.4932 0.4483 0.4606 89,544 -0.04(-7.27%)
Nov 05, 2025 0.4780 0.4982 0.4780 0.4967 39,096 +0.01(+1.72%)
Nov 04, 2025 0.5171 0.5248 0.4840 0.4883 109,898 -0.04(-7.01%)
Nov 03, 2025 0.5436 0.5550 0.5251 0.5251 108,645 -0.05(-8.68%)
Oct 31, 2025 0.5900 0.5978 0.5627 0.5750 39,811 -0.01(-2.28%)
Oct 30, 2025 0.5170 0.6065 0.5170 0.5884 122,475 +0.04(+7.12%)
Oct 29, 2025 0.5404 0.5599 0.5404 0.5493 49,908 -0.01(-1.10%)
Oct 28, 2025 0.5000 0.5750 0.4740 0.5554 403,919 +0.07(+14.75%)
Oct 27, 2025 0.5000 0.5000 0.4698 0.4840 39,028 -0.02(-3.20%)
Oct 24, 2025 0.5000 0.5000 0.4910 0.5000 49,141 +0.01(+2.80%)
Oct 23, 2025 0.4933 0.5000 0.4864 0.4864 59,505 +0.00(+0.00%)
Oct 22, 2025 0.4501 0.4967 0.4501 0.4864 50,045 +0.01(+2.10%)
Oct 21, 2025 0.5250 0.5250 0.4763 0.4764 125,460 -0.03(-5.48%)
Oct 20, 2025 0.5150 0.5187 0.5000 0.5040 66,009 +0.01(+2.31%)
Oct 17, 2025 0.5132 0.5170 0.4913 0.4926 139,541 -0.04(-8.10%)
Oct 16, 2025 0.5748 0.6000 0.5321 0.5360 162,757 -0.04(-7.59%)
Oct 15, 2025 0.6200 0.6200 0.5748 0.5800 53,644 -0.02(-3.33%)
Oct 14, 2025 0.5791 0.6348 0.5645 0.6000 499,742 -0.01(-1.64%)
Oct 13, 2025 0.5670 0.6100 0.5450 0.6100 137,160 +0.06(+10.85%)
Oct 10, 2025 0.5700 0.5891 0.5503 0.5503 165,443 -0.01(-1.77%)
Oct 09, 2025 0.5879 0.6000 0.5602 0.5602 60,903 -0.04(-6.63%)
Oct 08, 2025 0.6240 0.6320 0.5860 0.6000 61,410 -0.01(-2.17%)
Oct 07, 2025 0.5775 0.6200 0.5734 0.6133 404,866 +0.05(+8.13%)
Oct 06, 2025 0.5626 0.5880 0.5405 0.5672 235,135 +0.02(+3.11%)
Oct 03, 2025 0.5900 0.5915 0.5501 0.5501 237,513 -0.03(-5.90%)
Oct 02, 2025 0.6135 0.6312 0.5750 0.5846 86,944 -0.02(-3.80%)
Oct 01, 2025 0.6325 0.7050 0.6040 0.6077 165,619 -0.04(-6.87%)
Sep 30, 2025 0.6000 0.6525 0.5750 0.6525 287,464 +0.08(+13.42%)
Sep 29, 2025 0.5500 0.6200 0.5500 0.5753 371,422 +0.04(+6.54%)
Sep 26, 2025 0.5000 0.5699 0.5000 0.5400 775,026 +0.04(+8.00%)
Sep 25, 2025 0.4664 0.5000 0.4602 0.5000 266,673 +0.03(+5.26%)
Sep 24, 2025 0.4604 0.4897 0.4532 0.4750 243,401 +0.02(+4.40%)
Sep 23, 2025 0.4487 0.5069 0.4487 0.4550 817,139 +0.03(+6.18%)
Sep 22, 2025 0.3575 0.4318 0.3575 0.4285 87,887 +0.03(+7.64%)
Sep 19, 2025 0.4081 0.4260 0.3981 0.3981 74,467 +0.00(+0.08%)
Sep 18, 2025 0.3900 0.4089 0.3830 0.3978 74,312 +0.01(+2.00%)
Sep 17, 2025 0.3837 0.3944 0.3805 0.3900 62,617 +0.01(+1.96%)
Sep 16, 2025 0.3830 0.3880 0.3767 0.3825 27,873 +0.00(+0.21%)
Sep 15, 2025 0.3650 0.3817 0.3550 0.3817 106,899 +0.01(+3.36%)
Sep 12, 2025 0.3793 0.3806 0.3650 0.3693 63,224 -0.02(-4.87%)
Sep 11, 2025 0.4042 0.4042 0.3742 0.3882 59,493 -0.01(-1.87%)
Sep 10, 2025 0.4065 0.4076 0.3897 0.3956 53,052 +0.00(+0.23%)
Sep 09, 2025 0.3971 0.4030 0.3888 0.3947 22,604 -0.00(-0.08%)
Sep 08, 2025 0.3814 0.4142 0.3814 0.3950 45,748 +0.02(+6.07%)
Sep 05, 2025 0.3891 0.4000 0.3669 0.3724 89,617 -0.04(-9.17%)
Sep 04, 2025 0.4070 0.4250 0.4070 0.4100 25,550 -0.00(-1.11%)
Sep 03, 2025 0.4436 0.4500 0.3989 0.4146 47,420 -0.02(-4.16%)
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 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.