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 (%)
Sep 05, 2025 0.0790 0.0815 0.0740 0.0780 494,204 -0.01(-13.33%)
Sep 04, 2025 0.0800 0.0900 0.0800 0.0900 20,000 +0.01(+14.36%)
Sep 03, 2025 0.0825 0.0825 0.0787 0.0787 243,325 -0.01(-9.23%)
Sep 02, 2025 0.0820 0.0867 0.0803 0.0867 76,350 -0.00(-0.12%)
Aug 29, 2025 0.0831 0.0868 0.0831 0.0868 11,715 +0.00(+0.70%)
Aug 28, 2025 0.0928 0.0985 0.0858 0.0862 182,413 -0.01(-6.20%)
Aug 27, 2025 0.0990 0.0990 0.0860 0.0919 113,028 +0.01(+11.12%)
Aug 26, 2025 0.0840 0.0915 0.0827 0.0827 25,887 +0.01(+9.83%)
Aug 25, 2025 0.0791 0.0800 0.0711 0.0753 254,315 -0.00(-4.68%)
Aug 22, 2025 0.0800 0.0818 0.0749 0.0790 17,730 +0.00(+6.04%)
Aug 21, 2025 0.0799 0.0799 0.0738 0.0745 13,947 -0.00(-2.61%)
Aug 20, 2025 0.0850 0.0850 0.0739 0.0765 89,634 +0.01(+8.66%)
Aug 19, 2025 0.0673 0.0704 0.0673 0.0704 3,512 -0.00(-4.35%)
Aug 18, 2025 0.0755 0.0755 0.0692 0.0736 76,895 -0.00(-1.74%)
Aug 15, 2025 0.0730 0.0806 0.0730 0.0749 111,484 +0.00(+3.31%)
Aug 14, 2025 0.0724 0.0768 0.0724 0.0725 101,761 -0.00(-5.84%)
Aug 13, 2025 0.0756 0.0800 0.0723 0.0770 2,672 +0.00(+6.35%)
Aug 12, 2025 0.0724 0.0771 0.0724 0.0724 134,717 -0.01(-9.50%)
Aug 11, 2025 0.0780 0.0860 0.0740 0.0800 31,615 -0.01(-8.78%)
Aug 08, 2025 0.0906 0.0929 0.0850 0.0877 21,522 -0.00(-3.09%)
Aug 07, 2025 0.0866 0.0905 0.0831 0.0905 12,700 +0.01(+8.51%)
Aug 06, 2025 0.0750 0.0900 0.0750 0.0834 312,772 +0.01(+10.61%)
Aug 05, 2025 0.0806 0.0806 0.0730 0.0754 219,478 -0.00(-5.75%)
Aug 04, 2025 0.0640 0.0800 0.0640 0.0800 95,363 +0.00(+1.27%)
Aug 01, 2025 0.0670 0.0817 0.0670 0.0790 22,086 -0.01(-7.06%)
Jul 31, 2025 0.0712 0.0850 0.0675 0.0850 7,470 +0.02(+22.83%)
Jul 30, 2025 0.0800 0.0800 0.0692 0.0692 80,894 -0.01(-7.86%)
Jul 29, 2025 0.0682 0.0784 0.0680 0.0751 305,086 +0.01(+13.79%)
Jul 28, 2025 0.0695 0.0722 0.0660 0.0660 269,725 -0.00(-5.58%)
Jul 25, 2025 0.0741 0.0741 0.0650 0.0699 137,619 +0.00(+1.01%)
Jul 24, 2025 0.0745 0.0757 0.0692 0.0692 33,848 -0.00(-4.16%)
Jul 23, 2025 0.0735 0.0735 0.0650 0.0722 16,297 +0.00(+0.56%)
Jul 22, 2025 0.0801 0.0811 0.0718 0.0718 86,305 -0.01(-13.49%)
Jul 21, 2025 0.0801 0.0830 0.0801 0.0830 15,929 +0.00(+1.47%)
Jul 18, 2025 0.0795 0.0862 0.0795 0.0818 77,543 +0.01(+19.07%)
Jul 17, 2025 0.0687 0.0687 0.0687 0.0687 200 -0.00(-6.28%)
Jul 16, 2025 0.0724 0.0780 0.0700 0.0733 120,525 +0.00(+1.81%)
Jul 15, 2025 0.0650 0.0757 0.0650 0.0720 67,150 -0.00(-1.91%)
Jul 14, 2025 0.0727 0.0772 0.0703 0.0734 20,136 -0.00(-3.04%)
Jul 11, 2025 0.0980 0.0980 0.0750 0.0757 45,515 -0.01(-10.52%)
Jul 10, 2025 0.0680 0.0980 0.0680 0.0846 180,458 +0.02(+22.79%)
Jul 09, 2025 0.0775 0.0775 0.0689 0.0689 17,290 -0.00(-1.57%)
Jul 08, 2025 0.0689 0.0700 0.0680 0.0700 14,826 +0.00(+3.40%)
Jul 07, 2025 0.0655 0.0696 0.0650 0.0677 17,201 +0.00(+2.89%)
Jul 03, 2025 0.0650 0.0668 0.0650 0.0658 27,936 +0.00(+2.17%)
Jul 02, 2025 0.0650 0.0670 0.0634 0.0644 94,341 -0.00(-4.59%)
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.