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 (%)
Aug 29, 2025 0.3300 0.3300 0.3071 0.3191 212,094 -0.00(-0.90%)
Aug 28, 2025 0.3330 0.3404 0.3200 0.3220 105,162 -0.01(-2.63%)
Aug 27, 2025 0.3445 0.3445 0.3244 0.3307 170,252 -0.01(-2.74%)
Aug 26, 2025 0.3450 0.3486 0.3371 0.3400 118,298 -0.00(-1.45%)
Aug 25, 2025 0.3400 0.3701 0.3400 0.3450 159,340 -0.00(-0.58%)
Aug 22, 2025 0.3400 0.3488 0.3400 0.3470 184,854 +0.01(+3.58%)
Aug 21, 2025 0.3400 0.4000 0.3200 0.3350 305,982 -0.01(-2.90%)
Aug 20, 2025 0.3820 0.4000 0.3430 0.3450 614,153 -0.04(-9.92%)
Aug 19, 2025 0.3859 0.4000 0.3768 0.3830 344,099 +0.00(+0.79%)
Aug 18, 2025 0.3680 0.3959 0.3680 0.3800 508,861 +0.02(+5.76%)
Aug 15, 2025 0.3600 0.3637 0.3513 0.3593 169,979 +0.00(+1.13%)
Aug 14, 2025 0.3600 0.3651 0.3482 0.3553 106,769 +0.00(+0.34%)
Aug 13, 2025 0.3760 0.3760 0.3541 0.3541 96,405 -0.01(-2.53%)
Aug 12, 2025 0.3520 0.3649 0.3520 0.3633 124,324 -0.00(-0.08%)
Aug 11, 2025 0.3700 0.3700 0.3410 0.3636 56,266 +0.01(+2.71%)
Aug 08, 2025 0.3548 0.3605 0.3510 0.3540 18,997 -0.01(-2.53%)
Aug 07, 2025 0.3700 0.3700 0.3545 0.3632 74,099 +0.01(+3.77%)
Aug 06, 2025 0.3648 0.3648 0.3500 0.3500 62,441 -0.01(-3.85%)
Aug 05, 2025 0.3320 0.3660 0.3320 0.3640 15,812 -0.01(-1.62%)
Aug 04, 2025 0.3712 0.3712 0.3500 0.3700 74,131 +0.01(+2.78%)
Aug 01, 2025 0.3602 0.3630 0.3555 0.3600 11,835 +0.01(+1.84%)
Jul 31, 2025 0.3642 0.3674 0.3500 0.3535 100,278 -0.01(-3.68%)
Jul 30, 2025 0.3634 0.3670 0.3615 0.3670 14,476 +0.01(+1.38%)
Jul 29, 2025 0.3649 0.3680 0.3610 0.3620 52,112 -0.00(-0.79%)
Jul 28, 2025 0.3655 0.3800 0.3610 0.3649 30,896 -0.01(-1.38%)
Jul 25, 2025 0.3615 0.3750 0.3600 0.3700 231,963 +0.00(+0.16%)
Jul 24, 2025 0.3799 0.3799 0.3645 0.3694 50,487 -0.00(-1.23%)
Jul 23, 2025 0.3975 0.3975 0.3740 0.3740 70,034 -0.00(-0.80%)
Jul 22, 2025 0.3800 0.3975 0.3770 0.3770 38,676 -0.00(-0.79%)
Jul 21, 2025 0.3750 0.3800 0.3750 0.3800 28,357 +0.00(+0.66%)
Jul 18, 2025 0.3800 0.3900 0.3700 0.3775 111,604 -0.00(-0.55%)
Jul 17, 2025 0.3808 0.3808 0.3700 0.3796 114,472 +0.01(+2.62%)
Jul 16, 2025 0.3770 0.3807 0.3617 0.3699 105,342 -0.01(-2.84%)
Jul 15, 2025 0.3752 0.3808 0.3701 0.3807 78,394 +0.00(+0.71%)
Jul 14, 2025 0.3620 0.3780 0.3620 0.3780 43,833 +0.02(+4.42%)
Jul 11, 2025 0.3780 0.3780 0.3615 0.3620 22,733 -0.00(-0.90%)
Jul 10, 2025 0.3615 0.3780 0.3615 0.3653 74,778 +0.00(+1.05%)
Jul 09, 2025 0.3570 0.3700 0.3525 0.3615 89,631 +0.01(+2.55%)
Jul 08, 2025 0.3632 0.3650 0.3525 0.3525 40,925 -0.01(-3.00%)
Jul 07, 2025 0.3590 0.3780 0.3590 0.3634 42,292 -0.01(-2.83%)
Jul 03, 2025 0.3755 0.3780 0.3700 0.3740 18,059 +0.00(+0.92%)
Jul 02, 2025 0.3644 0.3756 0.3644 0.3706 25,899 +0.00(+0.43%)
Jul 01, 2025 0.3639 0.3700 0.3525 0.3690 33,986 -0.00(-0.27%)
Jun 30, 2025 0.3730 0.3780 0.3600 0.3700 63,788 -0.00(-1.28%)
Jun 27, 2025 0.3730 0.3780 0.3654 0.3748 14,141 +0.01(+1.35%)
Jun 26, 2025 0.3753 0.3800 0.3683 0.3698 24,499 -0.01(-1.81%)
Jun 25, 2025 0.3747 0.3842 0.3682 0.3766 130,896 +0.01(+1.95%)
Jun 24, 2025 0.3700 0.3818 0.3550 0.3694 114,885 +0.01(+2.61%)
Jun 23, 2025 0.3710 0.3783 0.3581 0.3600 107,413 -0.03(-7.88%)
Jun 20, 2025 0.3527 0.3975 0.3198 0.3908 902,781 +0.04(+10.08%)
Jun 18, 2025 0.3588 0.3684 0.3527 0.3550 124,019 -0.00(-0.70%)
Jun 17, 2025 0.3550 0.3700 0.3500 0.3575 76,996 -0.01(-3.38%)
Jun 16, 2025 0.3800 0.3849 0.3500 0.3700 55,222 +0.00(+0.93%)
Jun 13, 2025 0.3610 0.3666 0.3594 0.3666 25,461 -0.01(-2.24%)
Jun 12, 2025 0.3791 0.3870 0.3750 0.3750 137,085 -0.00(-0.85%)
Jun 11, 2025 0.3593 0.3836 0.3500 0.3782 222,163 +0.02(+6.54%)
Jun 10, 2025 0.3683 0.3800 0.3550 0.3550 118,528 -0.01(-3.64%)
Jun 09, 2025 0.3656 0.3825 0.3598 0.3684 122,601 +0.00(+0.08%)
Jun 06, 2025 0.3800 0.3855 0.3650 0.3681 124,194 -0.01(-3.13%)
Jun 05, 2025 0.3550 0.3946 0.3550 0.3800 49,475 +0.01(+2.70%)
Jun 04, 2025 0.3901 0.3950 0.3700 0.3700 85,616 -0.02(-5.95%)
Jun 03, 2025 0.3845 0.3956 0.3840 0.3934 23,245 +0.01(+1.65%)
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.