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 10, 2025 0.0801 0.0880 0.0801 0.0831 22,409 -0.01(-5.68%)
Oct 09, 2025 0.0834 0.0881 0.0801 0.0881 80,726 +0.00(+5.89%)
Oct 08, 2025 0.0840 0.0848 0.0832 0.0832 59,538 -0.00(-0.95%)
Oct 07, 2025 0.0810 0.0841 0.0810 0.0840 45,634 +0.00(+4.74%)
Oct 06, 2025 0.0801 0.0872 0.0800 0.0802 129,643 +0.00(+0.12%)
Oct 03, 2025 0.0870 0.0885 0.0801 0.0801 219,893 -0.01(-6.86%)
Oct 02, 2025 0.0880 0.0883 0.0831 0.0860 342,034 -0.00(-2.27%)
Oct 01, 2025 0.0880 0.0882 0.0880 0.0880 58,552 -0.00(-0.11%)
Sep 30, 2025 0.0875 0.0900 0.0875 0.0881 44,212 +0.00(+0.11%)
Sep 29, 2025 0.0878 0.0888 0.0878 0.0880 34,936 -0.00(-0.45%)
Sep 26, 2025 0.0880 0.0890 0.0880 0.0884 104,418 +0.00(+0.80%)
Sep 25, 2025 0.0869 0.0886 0.0851 0.0877 47,849 -0.00(-2.01%)
Sep 24, 2025 0.0829 0.0895 0.0829 0.0895 25,708 +0.00(+2.29%)
Sep 23, 2025 0.0880 0.0896 0.0875 0.0875 126,653 -0.00(-1.02%)
Sep 22, 2025 0.0851 0.0890 0.0851 0.0884 89,387 +0.00(+0.11%)
Sep 19, 2025 0.0841 0.0883 0.0841 0.0883 139,999 +0.00(+4.87%)
Sep 18, 2025 0.0840 0.0879 0.0840 0.0842 200,872 -0.00(-3.00%)
Sep 17, 2025 0.0886 0.0899 0.0860 0.0868 199,919 -0.00(-0.34%)
Sep 16, 2025 0.0870 0.0871 0.0820 0.0871 3,269 -0.00(-3.11%)
Sep 15, 2025 0.0885 0.0899 0.0831 0.0899 73,011 +0.00(+0.67%)
Sep 12, 2025 0.0881 0.0894 0.0881 0.0893 54,375 +0.00(+1.36%)
Sep 11, 2025 0.0882 0.0888 0.0881 0.0881 6,775 -0.00(-0.11%)
Sep 10, 2025 0.0881 0.0889 0.0881 0.0882 40,066 -0.00(-0.90%)
Sep 09, 2025 0.0872 0.0898 0.0872 0.0890 44,778 +0.00(+2.18%)
Sep 08, 2025 0.0876 0.0883 0.0870 0.0871 59,526 +0.00(+0.11%)
Sep 05, 2025 0.0870 0.0882 0.0860 0.0870 152,190 +0.00(+1.05%)
Sep 04, 2025 0.0865 0.0865 0.0860 0.0861 218,812 -0.00(-1.49%)
Sep 03, 2025 0.0866 0.0879 0.0858 0.0874 428,959 +0.00(+0.34%)
Sep 02, 2025 0.0858 0.0896 0.0858 0.0871 6,704 +0.00(+1.04%)
Aug 29, 2025 0.0860 0.0867 0.0859 0.0862 258,995 +0.00(+0.23%)
Aug 28, 2025 0.0898 0.0898 0.0857 0.0860 125,594 -0.00(-0.58%)
Aug 27, 2025 0.0855 0.0868 0.0855 0.0865 31,955 +0.00(+1.53%)
Aug 26, 2025 0.0872 0.0872 0.0850 0.0852 33,379 -0.00(-1.39%)
Aug 25, 2025 0.0850 0.0869 0.0850 0.0864 116,211 +0.00(+1.17%)
Aug 22, 2025 0.0840 0.0861 0.0840 0.0854 29,849 +0.00(+2.77%)
Aug 21, 2025 0.0855 0.0868 0.0831 0.0831 808,127 -0.00(-3.48%)
Aug 20, 2025 0.0851 0.0864 0.0851 0.0861 51,518 +0.00(+1.18%)
Aug 19, 2025 0.0840 0.0868 0.0812 0.0851 299,989 -0.00(-0.93%)
Aug 18, 2025 0.0831 0.0867 0.0831 0.0859 160,424 +0.00(+1.06%)
Aug 15, 2025 0.0847 0.0860 0.0830 0.0850 71,943 +0.00(+2.41%)
Aug 14, 2025 0.0826 0.0833 0.0826 0.0830 63,226 +0.00(+0.48%)
Aug 13, 2025 0.0826 0.0863 0.0826 0.0826 43,082 -0.00(-2.48%)
Aug 12, 2025 0.0822 0.0869 0.0822 0.0847 200,985 +0.00(+0.95%)
Aug 11, 2025 0.0822 0.0850 0.0811 0.0839 81,353 -0.00(-1.41%)
Aug 08, 2025 0.0837 0.0854 0.0815 0.0851 138,360 +0.00(+3.78%)
Aug 07, 2025 0.0851 0.0863 0.0811 0.0820 166,469 -0.00(-3.53%)
Aug 06, 2025 0.0820 0.0855 0.0820 0.0850 47,376 +0.00(+3.53%)
Aug 05, 2025 0.0821 0.0853 0.0820 0.0821 49,914 +0.00(+0.00%)
Aug 04, 2025 0.0800 0.0875 0.0800 0.0821 178,857 +0.00(+1.48%)
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.