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 01, 2025 0.4350 0.4350 0.3863 0.3900 528,125 +0.00(+1.22%)
Sep 30, 2025 0.3640 0.4358 0.3500 0.3853 1,024,271 +0.02(+4.73%)
Sep 29, 2025 0.4447 0.4800 0.3500 0.3679 3,184,181 -0.04(-9.61%)
Sep 26, 2025 0.3750 0.4085 0.3750 0.4070 19,910 +0.03(+7.11%)
Sep 25, 2025 0.3800 0.4091 0.3800 0.3800 38,002 -0.03(-6.66%)
Sep 24, 2025 0.3509 0.4071 0.3509 0.4071 35,511 +0.05(+13.08%)
Sep 23, 2025 0.3451 0.3631 0.3373 0.3600 43,370 -0.00(-0.55%)
Sep 22, 2025 0.3630 0.3660 0.3447 0.3620 29,891 -0.00(-0.30%)
Sep 19, 2025 0.3836 0.3850 0.3471 0.3631 29,980 +0.02(+5.37%)
Sep 18, 2025 0.3589 0.3774 0.3408 0.3446 5,609 -0.01(-2.30%)
Sep 17, 2025 0.3895 0.3895 0.3527 0.3527 12,500 -0.03(-7.18%)
Sep 16, 2025 0.3990 0.3990 0.3510 0.3800 61,398 -0.01(-2.81%)
Sep 15, 2025 0.4658 0.4658 0.3800 0.3910 16,839 +0.05(+14.06%)
Sep 12, 2025 0.2357 0.3733 0.2357 0.3428 4,200 -0.03(-8.88%)
Sep 11, 2025 0.3700 0.3762 0.3699 0.3762 1,514 +0.01(+3.10%)
Sep 10, 2025 0.3700 0.3800 0.3430 0.3649 31,286 +0.04(+11.05%)
Sep 09, 2025 0.7000 0.7000 0.3127 0.3286 66,876 -0.07(-17.64%)
Sep 08, 2025 0.5156 1.530 0.3837 0.3990 79,388 +0.04(+10.19%)
Sep 05, 2025 0.3340 0.3770 0.3340 0.3621 49,000 -0.03(-7.34%)
Sep 02, 2025 0.3908 0 +0.00(+0.21%)
Aug 27, 2025 0.3900 0 +0.00(+0.00%)
Aug 22, 2025 0.3900 3,829 +0.00(+0.00%)
Aug 21, 2025 0.3900 0.3900 0.3900 0.3900 200 -0.01(-3.15%)
Aug 20, 2025 0.4027 0.4027 0.4027 0.4027 6,200 +0.00(+0.67%)
Aug 18, 2025 0.4000 0 -0.02(-5.64%)
Aug 14, 2025 0.4239 0 -0.02(-4.44%)
Aug 13, 2025 0.4450 0.4450 0.4436 0.4436 5,000 +0.01(+3.21%)
Aug 12, 2025 0.4298 0.4298 0.4298 0.4298 3,000 -0.00(-0.05%)
Aug 08, 2025 0.4300 0 +0.01(+1.42%)
Aug 07, 2025 0.4240 0.4240 0.4240 0.4240 2,435 -0.00(-1.03%)
Aug 06, 2025 0.4284 0.4284 0.4284 0.4284 1,001 -0.02(-4.16%)
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.