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 0.1310 0.1350 0.1244 0.1300 86,290 -0.01(-3.99%)
Oct 02, 2025 0.1500 0.1500 0.1310 0.1354 75,485 -0.01(-5.05%)
Oct 01, 2025 0.1292 0.1450 0.1292 0.1426 49,620 +0.01(+7.87%)
Sep 30, 2025 0.1260 0.1450 0.1232 0.1322 97,110 -0.00(-1.05%)
Sep 29, 2025 0.1280 0.1540 0.1250 0.1336 103,911 -0.01(-8.81%)
Sep 26, 2025 0.1250 0.1510 0.1250 0.1465 51,576 +0.01(+4.64%)
Sep 25, 2025 0.1336 0.1559 0.1300 0.1400 226,215 +0.01(+7.86%)
Sep 24, 2025 0.1425 0.1532 0.1290 0.1298 140,950 -0.03(-16.26%)
Sep 23, 2025 0.1438 0.1550 0.1411 0.1550 180,561 +0.01(+6.97%)
Sep 22, 2025 0.1160 0.1551 0.1160 0.1449 191,026 +0.01(+8.78%)
Sep 19, 2025 0.1311 0.1482 0.1311 0.1332 138,670 -0.01(-4.86%)
Sep 18, 2025 0.1241 0.1528 0.1210 0.1400 155,577 +0.00(+3.63%)
Sep 17, 2025 0.1481 0.1481 0.1287 0.1351 141,347 -0.00(-3.50%)
Sep 16, 2025 0.1520 0.1645 0.1400 0.1400 210,528 -0.01(-8.20%)
Sep 15, 2025 0.1316 0.1525 0.1250 0.1525 255,834 +0.02(+17.31%)
Sep 12, 2025 0.1100 0.1378 0.1065 0.1300 207,948 +0.02(+16.49%)
Sep 11, 2025 0.1138 0.1138 0.1101 0.1116 13,594 -0.00(-1.93%)
Sep 10, 2025 0.1147 0.1196 0.1000 0.1138 124,209 -0.00(-3.56%)
Sep 09, 2025 0.1107 0.1250 0.1063 0.1180 69,238 +0.00(+2.52%)
Sep 08, 2025 0.1053 0.1192 0.1010 0.1151 37,275 +0.01(+8.28%)
Sep 05, 2025 0.1000 0.1063 0.0975 0.1063 41,727 +0.00(+0.85%)
Sep 04, 2025 0.1025 0.1094 0.1000 0.1054 79,693 +0.00(+2.83%)
Sep 03, 2025 0.1102 0.1112 0.1000 0.1025 96,601 -0.01(-9.29%)
Sep 02, 2025 0.1192 0.1226 0.1102 0.1130 24,195 +0.00(+2.26%)
Aug 29, 2025 0.1184 0.1192 0.1091 0.1105 47,726 -0.01(-5.72%)
Aug 28, 2025 0.1261 0.1355 0.1167 0.1172 33,455 +0.00(+2.90%)
Aug 27, 2025 0.1200 0.1266 0.1139 0.1139 16,298 -0.00(-3.23%)
Aug 26, 2025 0.1180 0.1212 0.1000 0.1177 250,619 -0.00(-2.73%)
Aug 25, 2025 0.1154 0.1370 0.1150 0.1210 38,935 -0.00(-1.06%)
Aug 22, 2025 0.1260 0.1260 0.1152 0.1223 11,759 +0.01(+4.89%)
Aug 21, 2025 0.1150 0.1230 0.1150 0.1166 42,461 -0.00(-2.83%)
Aug 20, 2025 0.1197 0.1200 0.1060 0.1200 130,714 +0.00(+4.35%)
Aug 19, 2025 0.1150 0.1200 0.1150 0.1150 15,696 +0.00(+0.00%)
Aug 18, 2025 0.1420 0.1420 0.1150 0.1150 85,697 -0.01(-4.25%)
Aug 15, 2025 0.1207 0.1420 0.1150 0.1201 104,603 -0.01(-8.53%)
Aug 14, 2025 0.1313 0.1313 0.1200 0.1313 31,274 +0.01(+5.04%)
Aug 13, 2025 0.1050 0.1313 0.1050 0.1250 47,780 +0.00(+2.46%)
Aug 12, 2025 0.1313 0.1313 0.1210 0.1220 25,091 +0.01(+4.81%)
Aug 11, 2025 0.1164 0.1290 0.1030 0.1164 109,781 +0.00(+0.00%)
Aug 08, 2025 0.1190 0.1525 0.1050 0.1164 67,352 -0.01(-5.75%)
Aug 07, 2025 0.1057 0.1290 0.1057 0.1235 65,321 +0.00(+0.73%)
Aug 06, 2025 0.1050 0.1318 0.1050 0.1226 54,696 -0.00(-1.29%)
Aug 05, 2025 0.1080 0.1318 0.1080 0.1242 42,040 +0.02(+20.58%)
Aug 04, 2025 0.1125 0.1200 0.1000 0.1030 137,414 -0.01(-12.71%)
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.