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 28, 2025 0.0460 0.0460 0.0460 0.0460 180,300 -0.01(-12.38%)
Oct 22, 2025 0.0525 0 -0.00(-4.20%)
Oct 15, 2025 0.0548 0 -0.00(-3.69%)
Oct 14, 2025 0.0524 0.0569 0.0524 0.0569 34,000 +0.02(+58.06%)
Oct 13, 2025 0.0360 0.0360 0.0360 0.0360 6,000 -0.01(-25.31%)
Oct 10, 2025 0.0481 0.0504 0.0481 0.0482 50,000 -0.01(-10.07%)
Oct 09, 2025 0.0536 0.0536 0.0462 0.0536 30,000 +0.00(+0.00%)
Oct 08, 2025 0.0406 0.0551 0.0406 0.0536 136,010 +0.01(+31.37%)
Sep 19, 2025 0.0408 0 +0.00(+4.62%)
Sep 18, 2025 0.0390 0.0390 0.0390 0.0390 4,000 -0.01(-23.38%)
Sep 10, 2025 0.0509 0 +0.01(+31.87%)
Sep 08, 2025 0.0386 0 -0.01(-24.90%)
Sep 05, 2025 0.0514 0.0514 0.0514 0.0514 25,126 +0.00(+6.20%)
Sep 04, 2025 0.0487 0.0487 0.0466 0.0484 50,000 +0.01(+14.96%)
Sep 03, 2025 0.0421 0.0489 0.0421 0.0421 50,000 -0.01(-15.97%)
Sep 02, 2025 0.0501 0.0501 0.0501 0.0501 5,000 -0.00(-0.40%)
Aug 28, 2025 0.0503 0 -0.00(-0.59%)
Aug 27, 2025 0.0506 0.0506 0.0506 0.0506 6,000 -0.01(-22.51%)
Aug 26, 2025 0.0654 0.0654 0.0652 0.0653 44,000 +0.01(+20.70%)
Aug 21, 2025 0.0541 0 +0.00(+2.27%)
Aug 20, 2025 0.0529 0.0529 0.0528 0.0529 20,000 -0.00(-0.19%)
Aug 19, 2025 0.0651 0.0653 0.0511 0.0530 95,428 -0.00(-3.28%)
Aug 18, 2025 0.0669 0.0673 0.0493 0.0548 121,000 +0.00(+2.62%)
Aug 15, 2025 0.0501 0.0673 0.0501 0.0534 95,000 +0.00(+7.44%)
Aug 14, 2025 0.0673 0.0673 0.0497 0.0497 105,000 -0.00(-2.17%)
Aug 13, 2025 0.0659 0.0659 0.0468 0.0508 95,000 +0.00(+6.05%)
Aug 12, 2025 0.0557 0.0590 0.0479 0.0479 62,500 -0.00(-6.26%)
Aug 11, 2025 0.0615 0.0615 0.0467 0.0511 67,500 -0.01(-21.98%)
Aug 08, 2025 0.0655 0.0655 0.0655 0.0655 30,080 +0.00(+4.80%)
Aug 07, 2025 0.0625 0.0850 0.0625 0.0625 40,200 +0.01(+25.00%)
Aug 06, 2025 0.0640 0.0640 0.0468 0.0500 110,198 +0.01(+13.64%)
Aug 05, 2025 0.0422 0.0636 0.0422 0.0440 102,500 +0.01(+18.92%)
Aug 04, 2025 0.0370 0.0370 0.0370 0.0370 17,500 -0.01(-26.73%)
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.