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 16, 2025 0.0410 0.0437 0.0385 0.0437 70,000 -0.00(-6.62%)
Oct 15, 2025 0.0468 0.0636 0.0300 0.0468 52,700 +0.01(+14.15%)
Oct 14, 2025 0.0442 0.0442 0.0395 0.0410 162,067 -0.01(-21.61%)
Oct 13, 2025 0.0523 0.0523 0.0523 0.0523 11,970 +0.01(+31.74%)
Oct 10, 2025 0.0355 0.0397 0.0312 0.0397 50,225 -0.00(-8.94%)
Oct 09, 2025 0.0409 0.0436 0.0409 0.0436 1,500 -0.00(-3.33%)
Oct 08, 2025 0.0460 0.0460 0.0451 0.0451 88,200 +0.01(+23.22%)
Oct 07, 2025 0.0366 0.0366 0.0366 0.0366 175 -0.01(-17.94%)
Oct 06, 2025 0.0474 0.0500 0.0365 0.0446 143,218 -0.00(-4.29%)
Oct 03, 2025 0.0513 0.0513 0.0466 0.0466 9,049 -0.00(-1.48%)
Oct 02, 2025 0.0438 0.0473 0.0367 0.0473 159,044 +0.00(+8.24%)
Oct 01, 2025 0.0436 0.0437 0.0400 0.0437 174,600 +0.01(+19.07%)
Sep 30, 2025 0.0347 0.0367 0.0347 0.0367 35,070 +0.00(+8.58%)
Sep 29, 2025 0.0338 0.0405 0.0338 0.0338 35,000 -0.00(-5.06%)
Sep 19, 2025 0.0356 0 -0.00(-6.56%)
Sep 16, 2025 0.0381 0 -0.00(-5.46%)
Sep 15, 2025 0.0403 0.0403 0.0403 0.0403 41,388 +0.00(+5.77%)
Sep 11, 2025 0.0381 25 -0.00(-4.99%)
Sep 10, 2025 0.0401 0.0401 0.0401 0.0401 100,000 -0.00(-0.25%)
Sep 08, 2025 0.0402 0 +0.01(+24.84%)
Sep 05, 2025 0.0322 0.0322 0.0322 0.0322 3,750 -0.00(-0.62%)
Sep 04, 2025 0.0324 0.0324 0.0324 0.0324 1,000 -0.01(-21.55%)
Sep 03, 2025 0.0413 0.0413 0.0413 0.0413 10,000 -0.00(-10.22%)
Aug 19, 2025 0.0460 0 +0.01(+32.56%)
Aug 13, 2025 0.0347 0 +0.00(+0.29%)
Aug 12, 2025 0.0350 0.0514 0.0261 0.0346 113,295 -0.00(-1.42%)
Aug 11, 2025 0.0514 0.0538 0.0348 0.0351 140,000 -0.02(-31.98%)
Aug 08, 2025 0.0516 0.0516 0.0516 0.0516 40,000 +0.01(+16.22%)
Aug 07, 2025 0.0450 0.0539 0.0349 0.0444 130,500 +0.00(+3.98%)
Aug 06, 2025 0.0427 0.0427 0.0427 0.0427 10,000 +0.00(+8.10%)
Aug 05, 2025 0.0625 0.0625 0.0395 0.0395 38,345 -0.00(-5.05%)
Aug 04, 2025 0.0416 0.0416 0.0416 0.0416 5,000 +0.00(+13.66%)
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.