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 10, 2025 0.0219 0 -0.00(-0.45%)
Sep 09, 2025 0.0184 0.0223 0.0184 0.0220 607,556 +0.00(+10.00%)
Sep 05, 2025 0.0200 75 -0.00(-2.91%)
Sep 04, 2025 0.0190 0.0216 0.0180 0.0206 574,859 -0.00(-4.63%)
Sep 03, 2025 0.0183 0.0218 0.0181 0.0216 611,021 +0.00(+1.89%)
Sep 02, 2025 0.0196 0.0217 0.0191 0.0212 527,544 +0.00(+5.47%)
Aug 29, 2025 0.0226 0.0248 0.0187 0.0201 573,992 -0.01(-22.39%)
Aug 28, 2025 0.0205 0.0260 0.0169 0.0259 1,763,814 -0.00(-2.63%)
Aug 27, 2025 0.0188 0.0267 0.0188 0.0266 206,132 -0.00(-0.37%)
Aug 26, 2025 0.0241 0.0267 0.0232 0.0267 324,850 +0.00(+7.66%)
Aug 25, 2025 0.0230 0.0248 0.0230 0.0248 32,075 +0.00(+0.00%)
Aug 22, 2025 0.0220 0.0248 0.0194 0.0248 663,790 +0.00(+11.71%)
Aug 21, 2025 0.0210 0.0238 0.0180 0.0222 482,350 +0.00(+0.00%)
Aug 18, 2025 0.0222 50 +0.00(+19.35%)
Aug 15, 2025 0.0185 0.0218 0.0185 0.0186 98,098 -0.00(-13.49%)
Aug 14, 2025 0.0186 0.0216 0.0173 0.0215 78,200 -0.00(-1.38%)
Aug 13, 2025 0.0228 0.0249 0.0176 0.0218 583,113 +0.00(+10.10%)
Aug 12, 2025 0.0177 0.0200 0.0173 0.0198 746,075 +0.00(+0.00%)
Aug 11, 2025 0.0184 0.0200 0.0169 0.0198 311,470 +0.00(+23.75%)
Aug 08, 2025 0.0182 0.0227 0.0160 0.0160 624,049 -0.00(-17.53%)
Aug 07, 2025 0.0198 0.0220 0.0194 0.0194 20,887 +0.00(+2.65%)
Aug 06, 2025 0.0185 0.0197 0.0182 0.0189 374,550 -0.00(-4.55%)
Aug 05, 2025 0.0167 0.0199 0.0167 0.0198 31,004 +0.00(+0.51%)
Aug 04, 2025 0.0197 0.0198 0.0195 0.0197 514,000 +0.00(+1.03%)
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.