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 (%)
Nov 10, 2025 1.000 0 +0.00(+0.00%)
Nov 07, 2025 1.000 1.000 1.000 1.000 8,000 +0.00(+0.00%)
Nov 06, 2025 1.000 1.000 1.000 1.000 50,000 +0.00(+0.00%)
Nov 05, 2025 1.000 1.000 1.000 1.000 287,320 -0.05(-4.76%)
Nov 03, 2025 1.050 0 -0.15(-12.50%)
Oct 30, 2025 1.200 0 +0.00(+0.00%)
Oct 29, 2025 1.200 1.200 1.200 1.200 10,400 +0.00(+0.00%)
Oct 28, 2025 1.200 1.200 1.200 1.200 9,100 +0.00(+0.00%)
Oct 27, 2025 1.200 1.200 1.200 1.200 25,280 +0.00(+0.00%)
Oct 24, 2025 1.200 1.200 1.200 1.200 6,000 +0.05(+4.35%)
Oct 22, 2025 1.150 0 -0.30(-20.69%)
Oct 21, 2025 1.450 1.450 1.450 1.450 2,000 +0.10(+7.41%)
Oct 17, 2025 1.350 0 +0.05(+3.85%)
Oct 16, 2025 1.300 1.300 1.100 1.300 16,400 -0.35(-21.21%)
Oct 15, 2025 1.650 1.650 1.650 1.650 200 -0.05(-2.94%)
Oct 14, 2025 1.300 1.800 1.300 1.700 825 +0.20(+13.33%)
Oct 13, 2025 1.790 1.800 1.150 1.500 7,223 +0.05(+3.45%)
Oct 10, 2025 1.450 1.450 1.445 1.450 26,000 +0.05(+3.57%)
Oct 09, 2025 1.250 1.400 1.250 1.400 155,000 +0.15(+12.00%)
Oct 08, 2025 1.250 1.250 1.200 1.250 16,700 +0.00(+0.00%)
Oct 07, 2025 1.250 1.250 1.250 1.250 2,080 +0.05(+4.17%)
Oct 06, 2025 1.200 1.200 1.150 1.200 225,883 +0.00(+0.00%)
Oct 03, 2025 1.300 1.400 1.200 1.200 23,025 +0.00(+0.00%)
Oct 02, 2025 1.200 1.200 1.200 1.200 415 +0.10(+9.09%)
Oct 01, 2025 1.200 1.200 1.100 1.100 21,153 -0.10(-8.33%)
Sep 30, 2025 1.170 1.200 1.100 1.200 45,664 +0.00(+0.00%)
Sep 29, 2025 1.200 1.200 1.200 1.200 72,480 +0.00(+0.00%)
Sep 26, 2025 1.200 1.200 1.195 1.200 60,945 +0.05(+4.35%)
Sep 25, 2025 1.130 1.150 1.100 1.150 128,782 -0.05(-4.17%)
Sep 24, 2025 1.200 1.200 1.195 1.200 47,500 +0.00(+0.00%)
Sep 23, 2025 1.250 1.250 1.150 1.200 36,800 +0.00(+0.00%)
Sep 22, 2025 1.200 1.200 1.200 1.200 5,400 +0.09(+8.11%)
Sep 19, 2025 1.200 1.200 1.100 1.110 32,800 +0.01(+0.91%)
Sep 18, 2025 1.100 1.490 0.9500 1.100 42,421 +0.10(+10.00%)
Sep 17, 2025 0.9750 1.000 0.9750 1.000 27,102 +0.08(+8.70%)
Sep 16, 2025 0.9200 0.9200 0.9200 0.9200 20,000 +0.00(+0.00%)
Sep 15, 2025 0.9500 0.9500 0.9200 0.9200 35,000 -0.03(-3.16%)
Sep 12, 2025 0.8700 1.190 0.8700 0.9500 10,600 +0.09(+10.47%)
Sep 11, 2025 0.8600 0.8600 0.8600 0.8600 1,000 +0.02(+2.38%)
Sep 10, 2025 0.6500 0.8500 0.6500 0.8400 67,933 -0.01(-1.14%)
Sep 09, 2025 0.8000 0.8500 0.8000 0.8497 163,072 -0.00(-0.04%)
Sep 08, 2025 0.7500 0.8500 0.7500 0.8500 364,628 +0.10(+13.33%)
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.