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 0.2367 0.2453 0.2283 0.2370 22,142 +0.02(+7.87%)
Sep 30, 2025 0.2390 0.2390 0.2100 0.2197 194,400 -0.01(-5.18%)
Sep 29, 2025 0.2350 0.2730 0.2300 0.2317 39,947 -0.02(-9.70%)
Sep 26, 2025 0.2600 0.2680 0.2500 0.2566 22,706 -0.00(-1.12%)
Sep 25, 2025 0.2648 0.2744 0.2534 0.2595 24,510 -0.01(-3.78%)
Sep 24, 2025 0.2582 0.2697 0.2430 0.2697 47,981 +0.03(+10.53%)
Sep 23, 2025 0.2640 0.2658 0.2440 0.2440 45,531 -0.02(-5.83%)
Sep 22, 2025 0.2550 0.2628 0.2487 0.2591 132,373 -0.01(-2.70%)
Sep 19, 2025 0.2780 0.2987 0.2630 0.2663 171,856 -0.03(-9.36%)
Sep 18, 2025 0.2819 0.3210 0.2819 0.2938 34,957 +0.00(+0.17%)
Sep 17, 2025 0.3380 0.3460 0.2851 0.2933 38,199 -0.04(-12.45%)
Sep 16, 2025 0.3479 0.3502 0.3238 0.3350 55,543 +0.01(+2.79%)
Sep 15, 2025 0.3537 0.3733 0.3200 0.3259 37,259 -0.04(-11.92%)
Sep 12, 2025 0.3620 0.3700 0.3355 0.3700 28,300 +0.01(+3.32%)
Sep 11, 2025 0.3158 0.3620 0.3158 0.3581 22,993 +0.05(+16.84%)
Sep 10, 2025 0.2805 0.3187 0.2704 0.3065 92,424 +0.04(+13.73%)
Sep 09, 2025 0.2525 0.2750 0.2428 0.2695 74,210 +0.02(+8.67%)
Sep 08, 2025 0.2799 0.2799 0.2414 0.2480 50,189 -0.02(-6.63%)
Sep 05, 2025 0.2810 0.2840 0.2600 0.2656 31,351 -0.01(-3.66%)
Sep 04, 2025 0.2908 0.2908 0.2600 0.2757 75,499 -0.01(-2.99%)
Sep 03, 2025 0.2962 0.3018 0.2784 0.2842 18,849 -0.02(-5.27%)
Sep 02, 2025 0.3200 0.3456 0.2907 0.3000 176,886 -0.04(-11.24%)
Aug 29, 2025 0.3465 0.3465 0.3246 0.3380 33,591 -0.01(-1.94%)
Aug 28, 2025 0.3472 0.3472 0.3320 0.3447 10,000 -0.00(-0.69%)
Aug 27, 2025 0.3475 0.3570 0.3409 0.3471 25,646 +0.01(+2.09%)
Aug 26, 2025 0.3700 0.3700 0.3270 0.3400 45,536 -0.02(-5.56%)
Aug 25, 2025 0.3875 0.3875 0.3528 0.3600 29,781 -0.02(-5.96%)
Aug 22, 2025 0.3873 0.3990 0.3790 0.3828 38,647 +0.00(+0.66%)
Aug 21, 2025 0.3912 0.3956 0.3803 0.3803 13,765 -0.02(-3.84%)
Aug 20, 2025 0.4204 0.4204 0.3901 0.3955 46,982 -0.02(-4.45%)
Aug 19, 2025 0.4175 0.4190 0.4100 0.4139 29,931 +0.00(+0.88%)
Aug 18, 2025 0.4150 0.4358 0.4000 0.4103 44,764 -0.00(-1.13%)
Aug 15, 2025 0.4000 0.4285 0.3901 0.4150 165,262 +0.01(+3.29%)
Aug 14, 2025 0.4140 0.4451 0.4000 0.4018 69,396 -0.04(-9.71%)
Aug 13, 2025 0.4455 0.4523 0.4300 0.4450 38,831 -0.01(-2.15%)
Aug 12, 2025 0.4830 0.4830 0.4263 0.4548 45,029 +0.01(+2.55%)
Aug 11, 2025 0.4440 0.4440 0.4362 0.4435 21,149 +0.01(+2.38%)
Aug 08, 2025 0.4310 0.4485 0.4168 0.4332 59,124 +0.00(+0.21%)
Aug 07, 2025 0.4520 0.4520 0.4207 0.4323 76,050 -0.01(-1.46%)
Aug 06, 2025 0.4174 0.4387 0.4130 0.4387 31,718 +0.02(+5.10%)
Aug 05, 2025 0.4328 0.4328 0.4068 0.4174 48,660 -0.00(-0.81%)
Aug 04, 2025 0.4000 0.4510 0.4000 0.4208 35,120 +0.02(+5.20%)
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.