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 0.6350 0.7211 0.6350 0.6660 1,433,807 +0.03(+5.18%)
Sep 30, 2025 0.6150 0.6920 0.6150 0.6332 317,639 -0.04(-6.05%)
Sep 29, 2025 0.7000 0.7000 0.6319 0.6740 1,165,885 +0.03(+4.50%)
Sep 26, 2025 0.5600 0.6635 0.5585 0.6450 1,566,739 +0.10(+19.44%)
Sep 25, 2025 0.5323 0.5725 0.5323 0.5400 598,737 +0.01(+1.01%)
Sep 24, 2025 0.5600 0.6000 0.5340 0.5346 874,407 -0.03(-6.03%)
Sep 23, 2025 0.6110 0.6520 0.5543 0.5689 860,038 -0.03(-4.87%)
Sep 22, 2025 0.5928 0.6133 0.5735 0.5980 1,064,385 +0.03(+5.97%)
Sep 19, 2025 0.5151 0.5790 0.5101 0.5643 719,696 +0.05(+9.57%)
Sep 18, 2025 0.5995 0.5995 0.5101 0.5150 596,579 -0.04(-7.54%)
Sep 17, 2025 0.5574 0.5939 0.5500 0.5570 687,389 -0.00(-0.70%)
Sep 16, 2025 0.6020 0.6175 0.5389 0.5609 774,357 +0.01(+2.39%)
Sep 15, 2025 0.6585 0.6790 0.5300 0.5478 2,495,061 -0.10(-15.21%)
Sep 12, 2025 0.6088 0.6837 0.6065 0.6461 963,595 +0.04(+6.49%)
Sep 11, 2025 0.5990 0.6165 0.5850 0.6067 347,877 +0.02(+2.83%)
Sep 10, 2025 0.5800 0.5999 0.5731 0.5900 221,722 +0.02(+3.35%)
Sep 09, 2025 0.6500 0.6500 0.5663 0.5709 616,098 -0.07(-10.80%)
Sep 08, 2025 0.6484 0.6600 0.6300 0.6400 916,007 +0.01(+1.60%)
Sep 05, 2025 0.5610 0.6447 0.5610 0.6299 846,242 +0.07(+13.05%)
Sep 04, 2025 0.5967 0.6210 0.5460 0.5572 781,462 -0.04(-7.13%)
Sep 03, 2025 0.6000 0.6140 0.5569 0.6000 891,432 +0.04(+7.53%)
Sep 02, 2025 0.5250 0.5820 0.5250 0.5580 671,699 +0.02(+3.76%)
Aug 29, 2025 0.5187 0.5500 0.5015 0.5378 422,260 +0.02(+4.02%)
Aug 28, 2025 0.5300 0.5309 0.5025 0.5170 368,526 +0.01(+2.17%)
Aug 27, 2025 0.4952 0.5300 0.4820 0.5060 1,673,755 +0.01(+2.12%)
Aug 26, 2025 0.4796 0.5123 0.4600 0.4955 1,403,196 -0.06(-11.11%)
Aug 25, 2025 0.5798 0.5843 0.5446 0.5574 300,373 -0.02(-3.55%)
Aug 22, 2025 0.5202 0.5798 0.5109 0.5779 361,376 +0.05(+10.50%)
Aug 21, 2025 0.5004 0.5428 0.5004 0.5230 157,367 -0.01(-1.32%)
Aug 20, 2025 0.4840 0.5300 0.4753 0.5300 304,285 +0.06(+11.63%)
Aug 19, 2025 0.5160 0.5294 0.4678 0.4748 510,180 -0.04(-7.81%)
Aug 18, 2025 0.5241 0.5500 0.5147 0.5150 218,090 -0.03(-5.05%)
Aug 15, 2025 0.5861 0.5900 0.5400 0.5424 273,900 -0.04(-6.55%)
Aug 14, 2025 0.6100 0.6100 0.5463 0.5804 296,650 -0.02(-2.98%)
Aug 13, 2025 0.6050 0.6398 0.5920 0.5982 183,673 +0.01(+1.05%)
Aug 12, 2025 0.6040 0.6125 0.5863 0.5920 193,243 -0.01(-1.95%)
Aug 11, 2025 0.6540 0.6540 0.5840 0.6038 340,101 -0.05(-7.11%)
Aug 08, 2025 0.6989 0.6989 0.6469 0.6500 169,232 -0.02(-3.43%)
Aug 07, 2025 0.7100 0.7100 0.6602 0.6731 217,023 -0.01(-1.00%)
Aug 06, 2025 0.7194 0.7250 0.6528 0.6799 211,784 -0.04(-5.17%)
Aug 05, 2025 0.7350 0.7350 0.6800 0.7170 316,284 -0.02(-2.45%)
Aug 04, 2025 0.7810 0.7810 0.7125 0.7350 84,080 +0.07(+10.94%)
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.