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 (%)
Sep 26, 2025 0.0427 0.0589 0.0427 0.0530 4,008,679 +0.01(+24.12%)
Sep 25, 2025 0.0600 0.0629 0.0425 0.0427 3,036,647 -0.02(-31.68%)
Sep 24, 2025 0.0232 0.0650 0.0232 0.0625 10,115,767 +0.04(+155.10%)
Sep 23, 2025 0.0220 0.0249 0.0207 0.0245 3,821,121 +0.00(+15.57%)
Sep 22, 2025 0.0136 0.0225 0.0135 0.0212 3,109,395 +0.00(+13.98%)
Sep 19, 2025 0.0121 0.0190 0.0121 0.0186 14,079,218 +0.00(+31.91%)
Sep 18, 2025 0.0066 0.0170 0.0060 0.0141 7,143,216 +0.01(+101.43%)
Sep 17, 2025 0.0061 0.0071 0.0060 0.0070 164,375 +0.00(+4.48%)
Sep 16, 2025 0.0060 0.0070 0.0060 0.0067 480,070 -0.00(-2.90%)
Sep 15, 2025 0.0061 0.0069 0.0060 0.0069 38,438 +0.00(+0.00%)
Sep 12, 2025 0.0061 0.0069 0.0060 0.0069 57,770 +0.00(+11.29%)
Sep 11, 2025 0.0070 0.0070 0.0061 0.0062 51,365 -0.00(-11.43%)
Sep 10, 2025 0.0070 0.0070 0.0060 0.0070 41,929 +0.00(+0.00%)
Sep 09, 2025 0.0061 0.0070 0.0060 0.0070 92,615 +0.00(+7.69%)
Sep 08, 2025 0.0060 0.0069 0.0060 0.0065 24,995 +0.00(+1.56%)
Sep 05, 2025 0.0060 0.0066 0.0060 0.0064 158,123 -0.00(-5.88%)
Sep 04, 2025 0.0061 0.0068 0.0057 0.0068 109,788 +0.00(+11.48%)
Sep 03, 2025 0.0063 0.0069 0.0061 0.0061 14,115 -0.00(-3.17%)
Sep 02, 2025 0.0066 0.0070 0.0063 0.0063 47,915 -0.00(-5.97%)
Aug 29, 2025 0.0064 0.0069 0.0055 0.0067 64,656 -0.00(-2.90%)
Aug 28, 2025 0.0051 0.0069 0.0051 0.0069 1,207,835 +0.00(+15.00%)
Aug 27, 2025 0.0057 0.0060 0.0050 0.0060 88,150 +0.00(+0.00%)
Aug 26, 2025 0.0057 0.0060 0.0050 0.0060 520,992 +0.00(+0.00%)
Aug 25, 2025 0.0057 0.0060 0.0057 0.0060 12,917 +0.00(+0.00%)
Aug 22, 2025 0.0053 0.0060 0.0053 0.0060 12,548 +0.00(+0.00%)
Aug 21, 2025 0.0053 0.0060 0.0053 0.0060 127,324 +0.00(+0.00%)
Aug 20, 2025 0.0053 0.0060 0.0053 0.0060 25,008 +0.00(+7.14%)
Aug 19, 2025 0.0053 0.0060 0.0053 0.0056 88,239 -0.00(-6.67%)
Aug 18, 2025 0.0053 0.0060 0.0050 0.0060 109,096 -0.00(-7.69%)
Aug 15, 2025 0.0054 0.0065 0.0053 0.0065 30,381 +0.00(+0.00%)
Aug 14, 2025 0.0060 0.0065 0.0054 0.0065 18,735 +0.00(+1.56%)
Aug 13, 2025 0.0054 0.0064 0.0052 0.0064 117,254 +0.00(+0.00%)
Aug 12, 2025 0.0054 0.0064 0.0052 0.0064 126,417 +0.00(+12.28%)
Aug 11, 2025 0.0054 0.0064 0.0054 0.0057 88,666 -0.00(-3.39%)
Aug 08, 2025 0.0055 0.0060 0.0055 0.0059 58,558 -0.00(-6.35%)
Aug 07, 2025 0.0054 0.0063 0.0054 0.0063 106,993 +0.00(+14.55%)
Aug 06, 2025 0.0055 0.0057 0.0054 0.0055 204,974 -0.00(-3.51%)
Aug 05, 2025 0.0055 0.0064 0.0055 0.0057 70,441 -0.00(-8.06%)
Aug 04, 2025 0.0063 0.0064 0.0055 0.0062 35,765 -0.00(-3.13%)
Aug 01, 2025 0.0054 0.0064 0.0054 0.0064 19,968 +0.00(+0.00%)
Jul 31, 2025 0.0062 0.0064 0.0052 0.0064 116,129 +0.00(+0.00%)
Jul 30, 2025 0.0060 0.0065 0.0052 0.0064 567,854 -0.00(-7.25%)
Jul 29, 2025 0.0060 0.0069 0.0060 0.0069 288,199 +0.00(+0.00%)
Jul 28, 2025 0.0063 0.0069 0.0060 0.0069 42,075 +0.00(+9.52%)
Jul 25, 2025 0.0063 0.0070 0.0060 0.0063 606,601 -0.00(-10.00%)
Jul 24, 2025 0.0076 0.0076 0.0060 0.0070 228,184 -0.00(-5.41%)
Jul 23, 2025 0.0072 0.0079 0.0071 0.0074 305,668 +0.00(+0.00%)
Jul 22, 2025 0.0063 0.0074 0.0060 0.0074 60,444 +0.00(+1.37%)
Jul 21, 2025 0.0070 0.0079 0.0060 0.0073 197,964 -0.00(-6.41%)
Jul 18, 2025 0.0079 0.0079 0.0070 0.0078 139,208 -0.00(-1.27%)
Jul 17, 2025 0.0066 0.0079 0.0066 0.0079 30,422 +0.00(+12.86%)
Jul 16, 2025 0.0069 0.0079 0.0063 0.0070 960,657 -0.00(-5.41%)
Jul 15, 2025 0.0070 0.0079 0.0069 0.0074 107,991 -0.00(-5.13%)
Jul 14, 2025 0.0076 0.0079 0.0070 0.0078 115,096 -0.00(-1.27%)
Jul 11, 2025 0.0066 0.0079 0.0065 0.0079 214,252 -0.00(-5.95%)
Jul 10, 2025 0.0076 0.0084 0.0069 0.0084 247,825 +0.00(+5.00%)
Jul 09, 2025 0.0078 0.0080 0.0075 0.0080 55,758 +0.00(+0.00%)
Jul 08, 2025 0.0078 0.0080 0.0076 0.0080 15,074 +0.00(+0.00%)
Jul 07, 2025 0.0075 0.0084 0.0075 0.0080 461,925 +0.00(+6.67%)
Jul 03, 2025 0.0067 0.0075 0.0067 0.0075 6,572 -0.00(-2.60%)
Jul 02, 2025 0.0080 0.0084 0.0067 0.0077 72,054 -0.00(-3.75%)
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.