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 (%)
Jul 21, 2025 0.6135 0.6222 0.4851 0.5200 1,160,183 -0.08(-13.69%)
Jul 18, 2025 0.6250 0.6271 0.5898 0.6025 507,053 -0.02(-3.60%)
Jul 17, 2025 0.6240 0.6264 0.5900 0.6250 289,574 +0.01(+2.29%)
Jul 16, 2025 0.6250 0.6550 0.5700 0.6110 715,376 -0.03(-4.53%)
Jul 15, 2025 0.6600 0.6970 0.6370 0.6400 803,176 -0.01(-1.87%)
Jul 14, 2025 0.6033 0.6538 0.5833 0.6522 630,031 +0.03(+5.35%)
Jul 11, 2025 0.5924 0.6191 0.5653 0.6191 318,604 +0.02(+3.18%)
Jul 10, 2025 0.6420 0.6420 0.5600 0.6000 894,795 -0.01(-1.82%)
Jul 09, 2025 0.5969 0.6299 0.5749 0.6111 674,872 +0.01(+2.21%)
Jul 08, 2025 0.6009 0.6090 0.5700 0.5979 1,258,427 +0.02(+3.09%)
Jul 07, 2025 0.4801 0.6013 0.4801 0.5800 1,748,740 +0.10(+20.88%)
Jul 03, 2025 0.4418 0.4799 0.4400 0.4798 490,572 +0.04(+8.72%)
Jul 02, 2025 0.4230 0.4416 0.4191 0.4413 284,824 +0.01(+2.58%)
Jul 01, 2025 0.4240 0.4490 0.4106 0.4302 344,150 +0.02(+3.91%)
Jun 30, 2025 0.4110 0.4200 0.4016 0.4140 308,398 +0.01(+2.12%)
Jun 27, 2025 0.4090 0.4191 0.3933 0.4054 318,798 +0.01(+1.35%)
Jun 26, 2025 0.3835 0.4000 0.3800 0.4000 100,177 +0.02(+3.90%)
Jun 25, 2025 0.3900 0.3900 0.3643 0.3850 562,124 +0.01(+2.78%)
Jun 24, 2025 0.3952 0.4010 0.3744 0.3746 265,576 -0.02(-5.16%)
Jun 23, 2025 0.4120 0.4173 0.3924 0.3950 177,334 -0.01(-3.66%)
Jun 20, 2025 0.3700 0.4100 0.3700 0.4100 418,026 +0.02(+6.36%)
Jun 18, 2025 0.3632 0.3900 0.3632 0.3855 282,346 +0.02(+4.36%)
Jun 17, 2025 0.3770 0.3843 0.3600 0.3694 255,284 -0.01(-2.79%)
Jun 16, 2025 0.3890 0.3943 0.3700 0.3800 382,133 -0.01(-2.44%)
Jun 13, 2025 0.3776 0.3895 0.3635 0.3895 393,179 +0.00(+1.04%)
Jun 12, 2025 0.3800 0.3870 0.3630 0.3855 406,756 +0.01(+2.04%)
Jun 11, 2025 0.3730 0.3900 0.3646 0.3778 458,620 +0.01(+2.25%)
Jun 10, 2025 0.3620 0.3883 0.3550 0.3695 451,176 +0.01(+2.64%)
Jun 09, 2025 0.3358 0.3600 0.3176 0.3600 378,519 +0.03(+9.09%)
Jun 06, 2025 0.3200 0.3300 0.2992 0.3300 245,483 +0.04(+12.70%)
Jun 05, 2025 0.3374 0.3490 0.2900 0.2928 424,949 -0.05(-15.13%)
Jun 04, 2025 0.3500 0.3500 0.3343 0.3450 175,590 +0.00(+0.09%)
Jun 03, 2025 0.3618 0.3661 0.3405 0.3447 246,486 -0.02(-5.95%)
Jun 02, 2025 0.3758 0.3851 0.3467 0.3665 260,504 -0.00(-0.24%)
May 30, 2025 0.3795 0.3795 0.3497 0.3674 142,400 -0.00(-0.70%)
May 29, 2025 0.3397 0.3726 0.3330 0.3700 315,247 +0.04(+11.01%)
May 28, 2025 0.3377 0.3400 0.3240 0.3333 152,511 -0.00(-0.51%)
May 27, 2025 0.3267 0.3493 0.3200 0.3350 333,647 +0.02(+5.31%)
May 23, 2025 0.2750 0.3200 0.2690 0.3181 382,293 +0.04(+16.43%)
May 22, 2025 0.2700 0.2751 0.2652 0.2732 101,438 +0.01(+2.32%)
May 21, 2025 0.2693 0.2760 0.2601 0.2670 171,896 +0.01(+4.71%)
May 20, 2025 0.2400 0.2694 0.2390 0.2550 345,168 +0.03(+12.09%)
May 19, 2025 0.2550 0.2580 0.2200 0.2275 251,782 -0.02(-9.87%)
May 16, 2025 0.2666 0.2700 0.2366 0.2524 329,645 -0.01(-5.47%)
May 15, 2025 0.2694 0.2732 0.2664 0.2670 37,119 -0.01(-2.38%)
May 14, 2025 0.2800 0.2800 0.2670 0.2735 37,362 +0.00(+0.51%)
May 13, 2025 0.2830 0.3208 0.2700 0.2721 85,907 -0.01(-4.16%)
May 12, 2025 0.2900 0.3010 0.2800 0.2839 192,752 -0.02(-5.24%)
May 09, 2025 0.2928 0.2996 0.2860 0.2996 55,663 +0.02(+7.58%)
May 08, 2025 0.2710 0.2840 0.2700 0.2785 70,650 -0.00(-0.54%)
May 07, 2025 0.2800 0.2800 0.2700 0.2800 66,527 +0.00(+0.00%)
May 06, 2025 0.2861 0.2909 0.2735 0.2800 38,092 +0.00(+0.72%)
May 05, 2025 0.2972 0.2998 0.2746 0.2780 68,260 -0.01(-4.07%)
May 02, 2025 0.2838 0.3000 0.2776 0.2898 62,279 +0.01(+3.50%)
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.