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 0.0151 0.0300 0.0110 0.0110 77,185 -0.00(-27.15%)
Oct 02, 2025 0.0151 0.0300 0.0151 0.0151 119,122 +0.00(+0.67%)
Oct 01, 2025 0.0100 0.0270 0.0100 0.0150 85,922 -0.03(-66.67%)
Sep 30, 2025 0.0110 0.0686 0.0100 0.0450 21,231 +0.03(+309.09%)
Sep 29, 2025 0.0157 0.0349 0.0110 0.0110 194,909 -0.00(-29.94%)
Sep 26, 2025 0.0157 0.0311 0.0157 0.0157 36,458 -0.00(-1.88%)
Sep 25, 2025 0.0151 0.0160 0.0151 0.0160 42,949 +0.00(+0.00%)
Sep 24, 2025 0.0151 0.0311 0.0151 0.0160 40,088 +0.00(+5.96%)
Sep 23, 2025 0.0200 0.0311 0.0141 0.0151 124,600 +0.00(+7.09%)
Sep 22, 2025 0.0141 0.0400 0.0141 0.0141 180,443 +0.00(+0.00%)
Sep 19, 2025 0.0140 0.0300 0.0127 0.0141 64,417 +0.00(+8.46%)
Sep 18, 2025 0.0126 0.0450 0.0126 0.0130 184,169 -0.03(-67.50%)
Sep 17, 2025 0.0122 0.0470 0.0122 0.0400 76,444 -0.01(-20.00%)
Sep 16, 2025 0.0130 0.0500 0.0111 0.0500 102,087 +0.04(+316.67%)
Sep 15, 2025 0.0111 0.0400 0.0111 0.0120 124,972 +0.00(+9.09%)
Sep 12, 2025 0.0167 0.0220 0.0100 0.0110 151,983 -0.01(-38.89%)
Sep 11, 2025 0.0101 0.0180 0.0101 0.0180 59,750 +0.00(+0.00%)
Sep 10, 2025 0.0150 0.0200 0.0100 0.0180 180,350 -0.00(-10.00%)
Sep 09, 2025 0.0200 0.0311 0.0200 0.0200 51,222 -0.01(-35.69%)
Sep 08, 2025 0.0100 0.0311 0.0100 0.0311 35,308 +0.01(+55.50%)
Sep 05, 2025 0.0200 0.0350 0.0100 0.0200 39,703 +0.00(+0.00%)
Sep 04, 2025 0.0100 0.0300 0.0100 0.0200 38,886 +0.00(+0.00%)
Sep 03, 2025 0.0100 0.0311 0.0100 0.0200 18,112 -0.02(-50.00%)
Sep 02, 2025 0.0130 0.0500 0.0130 0.0400 165,717 +0.01(+33.33%)
Aug 29, 2025 0.0200 0.0311 0.0200 0.0300 17,931 +0.00(+0.00%)
Aug 28, 2025 0.0200 0.0300 0.0200 0.0300 214,629 -0.00(-3.54%)
Aug 27, 2025 0.0200 0.0500 0.0200 0.0311 77,410 +0.01(+55.50%)
Aug 26, 2025 0.0200 0.0200 0.0200 0.0200 31,706 -0.02(-50.00%)
Aug 25, 2025 0.0110 0.0500 0.0110 0.0400 81,179 +0.01(+28.62%)
Aug 22, 2025 0.0136 0.0500 0.0136 0.0311 51,329 +0.01(+55.50%)
Aug 21, 2025 0.0200 0.0280 0.0195 0.0200 84,526 -0.03(-60.00%)
Aug 20, 2025 0.0200 0.0500 0.0193 0.0500 95,798 +0.03(+138.10%)
Aug 19, 2025 0.0136 0.0210 0.0136 0.0210 22,423 -0.00(-16.00%)
Aug 18, 2025 0.0136 0.0600 0.0136 0.0250 99,681 +0.00(+19.05%)
Aug 15, 2025 0.0136 0.0310 0.0136 0.0210 25,467 -0.03(-58.00%)
Aug 14, 2025 0.0140 0.0600 0.0140 0.0500 124,205 +0.03(+127.27%)
Aug 13, 2025 0.0136 0.0600 0.0136 0.0220 81,307 +0.00(+10.00%)
Aug 12, 2025 0.0142 0.0650 0.0142 0.0200 94,127 +0.01(+40.85%)
Aug 11, 2025 0.0135 0.0300 0.0135 0.0142 221,050 -0.01(-43.20%)
Aug 08, 2025 0.0200 0.0686 0.0135 0.0250 200,300 +0.00(+0.00%)
Aug 07, 2025 0.0127 0.0300 0.0127 0.0250 208,420 +0.01(+96.85%)
Aug 06, 2025 0.0126 0.0164 0.0126 0.0127 110,754 +0.00(+1.60%)
Aug 05, 2025 0.0125 0.0300 0.0125 0.0125 89,906 -0.02(-58.33%)
Aug 04, 2025 0.0001 0.0300 0.0001 0.0300 75,604 +0.00(+0.00%)
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.