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 03, 2025 0.0722 0.0740 0.0677 0.0740 465,120 +0.00(+4.96%)
Oct 02, 2025 0.0651 0.0725 0.0651 0.0705 18,602 +0.00(+2.92%)
Oct 01, 2025 0.0660 0.0725 0.0600 0.0685 166,597 +0.00(+4.42%)
Sep 30, 2025 0.0655 0.0656 0.0655 0.0656 40,000 +0.00(+2.50%)
Sep 29, 2025 0.0620 0.0680 0.0620 0.0640 72,750 +0.00(+3.56%)
Sep 26, 2025 0.0600 0.0671 0.0600 0.0618 27,400 -0.01(-9.12%)
Sep 25, 2025 0.0723 0.0723 0.0680 0.0680 63,325 -0.00(-2.58%)
Sep 24, 2025 0.0698 0.0698 0.0698 0.0698 8,000 +0.00(+3.87%)
Sep 23, 2025 0.0710 0.0726 0.0672 0.0672 166,985 -0.00(-1.90%)
Sep 22, 2025 0.0675 0.0725 0.0650 0.0685 120,598 -0.00(-5.52%)
Sep 19, 2025 0.0739 0.0775 0.0725 0.0725 88,400 +0.00(+0.14%)
Sep 18, 2025 0.0712 0.0760 0.0712 0.0724 33,550 -0.00(-4.74%)
Sep 17, 2025 0.0758 0.0768 0.0755 0.0760 58,005 +0.00(+0.40%)
Sep 16, 2025 0.0790 0.0820 0.0757 0.0757 148,533 +0.00(+3.56%)
Sep 15, 2025 0.0656 0.0752 0.0656 0.0731 71,953 +0.01(+12.46%)
Sep 12, 2025 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Sep 11, 2025 0.0666 0.0666 0.0650 0.0650 3,220 -0.00(-2.99%)
Sep 10, 2025 0.0650 0.0683 0.0634 0.0670 72,588 +0.00(+5.68%)
Sep 09, 2025 0.0620 0.0657 0.0601 0.0634 130,512 +0.00(+2.26%)
Sep 08, 2025 0.0579 0.0620 0.0575 0.0620 54,925 +0.00(+6.90%)
Sep 05, 2025 0.0560 0.0580 0.0560 0.0580 90,955 +0.00(+1.58%)
Sep 03, 2025 0.0571 0 -0.00(-2.39%)
Sep 02, 2025 0.0500 0.0585 0.0499 0.0585 36,542 +0.00(+0.86%)
Aug 29, 2025 0.0541 0.0581 0.0490 0.0580 12,063 +0.00(+3.57%)
Aug 28, 2025 0.0560 0.0560 0.0560 0.0560 4,210 +0.00(+0.00%)
Aug 27, 2025 0.0560 0.0560 0.0539 0.0560 30,000 +0.00(+3.90%)
Aug 26, 2025 0.0562 0.0562 0.0535 0.0539 35,999 -0.00(-4.94%)
Aug 25, 2025 0.0567 0.0567 0.0510 0.0567 22,000 +0.00(+5.00%)
Aug 22, 2025 0.0593 0.0593 0.0537 0.0540 7,400 -0.00(-7.53%)
Aug 21, 2025 0.0523 0.0584 0.0499 0.0584 236,674 +0.00(+7.16%)
Aug 20, 2025 0.0515 0.0545 0.0515 0.0545 385,000 +0.00(+4.81%)
Aug 19, 2025 0.0511 0.0530 0.0508 0.0520 27,575 +0.00(+1.36%)
Aug 18, 2025 0.0513 0.0513 0.0513 0.0513 1,000 -0.00(-0.39%)
Aug 15, 2025 0.0514 0.0528 0.0500 0.0515 130,167 -0.00(-2.83%)
Aug 14, 2025 0.0507 0.0530 0.0507 0.0530 193,400 +0.01(+11.58%)
Aug 13, 2025 0.0510 0.0536 0.0475 0.0475 40,542 -0.00(-9.18%)
Aug 12, 2025 0.0534 0.0534 0.0510 0.0523 83,843 -0.00(-1.69%)
Aug 11, 2025 0.0526 0.0540 0.0523 0.0532 132,163 -0.00(-1.12%)
Aug 08, 2025 0.0517 0.0551 0.0517 0.0538 17,425 +0.00(+0.75%)
Aug 07, 2025 0.0517 0.0552 0.0453 0.0534 40,155 +0.00(+4.91%)
Aug 06, 2025 0.0530 0.0548 0.0500 0.0509 506,111 -0.00(-5.57%)
Aug 05, 2025 0.0557 0.0557 0.0510 0.0539 105,350 -0.01(-12.36%)
Aug 04, 2025 0.0574 0.0615 0.0520 0.0615 4,900 +0.01(+11.82%)
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.