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 0.1600 0.2030 0.1600 0.1720 55,206 -0.01(-5.49%)
Oct 02, 2025 0.1997 0.1997 0.1580 0.1820 79,729 -0.01(-6.19%)
Oct 01, 2025 0.1930 0.1940 0.1650 0.1940 49,824 +0.00(+1.09%)
Sep 30, 2025 0.1700 0.1976 0.1700 0.1919 20,656 -0.00(-2.44%)
Sep 29, 2025 0.2190 0.2190 0.1925 0.1967 11,494 -0.00(-1.45%)
Sep 26, 2025 0.2190 0.2190 0.1827 0.1996 22,544 -0.00(-0.20%)
Sep 25, 2025 0.1850 0.2130 0.1818 0.2000 46,173 +0.01(+6.61%)
Sep 24, 2025 0.1632 0.2000 0.1632 0.1876 31,212 -0.02(-8.17%)
Sep 23, 2025 0.2114 0.2200 0.1940 0.2043 17,068 -0.00(-0.34%)
Sep 22, 2025 0.2200 0.2200 0.1517 0.2050 28,824 +0.00(+2.50%)
Sep 19, 2025 0.2035 0.2064 0.1920 0.2000 26,038 +0.01(+2.99%)
Sep 18, 2025 0.2106 0.2106 0.1920 0.1942 35,610 -0.01(-5.68%)
Sep 17, 2025 0.2205 0.2205 0.1970 0.2059 8,363 +0.00(+1.63%)
Sep 16, 2025 0.1928 0.2100 0.1860 0.2026 14,061 +0.02(+10.23%)
Sep 15, 2025 0.1840 0.2242 0.1500 0.1838 44,766 -0.03(-13.71%)
Sep 12, 2025 0.1800 0.2200 0.1800 0.2130 39,635 +0.02(+10.36%)
Sep 11, 2025 0.2193 0.2600 0.1864 0.1930 73,768 -0.01(-2.82%)
Sep 10, 2025 0.1945 0.2158 0.1802 0.1986 26,973 -0.01(-2.89%)
Sep 09, 2025 0.2098 0.2219 0.1906 0.2045 45,754 +0.00(+1.49%)
Sep 08, 2025 0.1845 0.2310 0.1845 0.2015 18,213 -0.01(-5.00%)
Sep 05, 2025 0.2033 0.2185 0.1940 0.2121 40,767 +0.02(+9.78%)
Sep 04, 2025 0.1781 0.1999 0.1781 0.1932 10,294 -0.01(-3.40%)
Sep 03, 2025 0.2032 0.2149 0.1800 0.2000 58,782 -0.01(-6.89%)
Sep 02, 2025 0.1744 0.2148 0.1661 0.2148 86,194 +0.03(+16.11%)
Aug 29, 2025 0.1937 0.2034 0.1840 0.1850 38,633 -0.02(-7.50%)
Aug 28, 2025 0.2000 0.2144 0.1888 0.2000 48,860 -0.01(-3.19%)
Aug 27, 2025 0.2117 0.2187 0.2024 0.2066 14,618 -0.01(-2.41%)
Aug 26, 2025 0.1921 0.2233 0.1921 0.2117 40,628 +0.01(+4.29%)
Aug 25, 2025 0.1708 0.2030 0.1680 0.2030 32,377 +0.03(+14.04%)
Aug 22, 2025 0.2030 0.2030 0.1621 0.1780 6,094 -0.02(-10.42%)
Aug 21, 2025 0.1773 0.2054 0.1461 0.1987 153,963 +0.01(+3.60%)
Aug 20, 2025 0.1845 0.1985 0.1825 0.1918 44,418 +0.01(+5.97%)
Aug 19, 2025 0.2046 0.2130 0.1810 0.1810 53,760 -0.02(-12.01%)
Aug 18, 2025 0.2130 0.2130 0.1910 0.2057 88,723 +0.01(+3.47%)
Aug 15, 2025 0.1988 0.2100 0.1740 0.1988 78,212 +0.00(+0.91%)
Aug 14, 2025 0.2199 0.2374 0.1762 0.1970 91,143 +0.03(+15.54%)
Aug 13, 2025 0.1580 0.1735 0.1500 0.1705 152,063 +0.02(+12.24%)
Aug 12, 2025 0.1500 0.1684 0.1448 0.1519 144,777 -0.01(-3.31%)
Aug 11, 2025 0.1650 0.1700 0.1488 0.1571 166,090 -0.01(-5.70%)
Aug 08, 2025 0.1750 0.1829 0.1666 0.1666 180,308 -0.02(-9.36%)
Aug 07, 2025 0.1750 0.1944 0.1750 0.1838 223,949 -0.01(-3.26%)
Aug 06, 2025 0.2000 0.2320 0.1878 0.1900 283,462 -0.03(-15.14%)
Aug 05, 2025 0.2302 0.2490 0.2236 0.2239 101,929 -0.02(-8.16%)
Aug 04, 2025 0.2270 0.2576 0.2000 0.2438 275,422 -0.00(-0.57%)
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.