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 (%)
Nov 18, 2025 0.0350 0 -0.00(-12.50%)
Nov 17, 2025 0.0350 0.0400 0.0350 0.0400 1,421,651 +0.00(+14.29%)
Nov 14, 2025 0.0300 0.0350 0.0300 0.0350 253,846 +0.01(+16.67%)
Nov 13, 2025 0.0300 0.0300 0.0300 0.0300 100,791 -0.01(-14.29%)
Nov 12, 2025 0.0350 0.0350 0.0350 0.0350 42,309 +0.01(+16.67%)
Nov 07, 2025 0.0300 0 -0.01(-14.29%)
Nov 06, 2025 0.0350 0.0350 0.0350 0.0350 1,100 +0.00(+0.00%)
Nov 05, 2025 0.0300 0.0350 0.0300 0.0350 13,500 +0.00(+0.00%)
Nov 04, 2025 0.0350 0.0350 0.0350 0.0350 50,200 +0.00(+0.00%)
Nov 03, 2025 0.0400 0.0400 0.0350 0.0350 40,105 +0.00(+0.00%)
Oct 30, 2025 0.0350 400 +0.00(+0.00%)
Oct 29, 2025 0.0400 0.0400 0.0350 0.0350 8,000 +0.00(+0.00%)
Oct 28, 2025 0.0350 0.0350 0.0350 0.0350 146,000 -0.00(-12.50%)
Oct 27, 2025 0.0400 0.0400 0.0350 0.0400 259,000 +0.00(+0.00%)
Oct 24, 2025 0.0350 0.0400 0.0350 0.0400 121,175 +0.00(+14.29%)
Oct 23, 2025 0.0350 0.0350 0.0350 0.0350 290,553 +0.00(+0.00%)
Oct 22, 2025 0.0400 0.0400 0.0350 0.0350 34,111 -0.00(-12.50%)
Oct 21, 2025 0.0350 0.0400 0.0350 0.0400 164,000 +0.00(+0.00%)
Oct 20, 2025 0.0400 0.0400 0.0400 0.0400 574,358 -0.00(-11.11%)
Oct 17, 2025 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Oct 16, 2025 0.0450 0.0450 0.0400 0.0450 77,000 +0.00(+0.00%)
Oct 15, 2025 0.0450 0.0450 0.0450 0.0450 261,561 -0.01(-10.00%)
Oct 14, 2025 0.0450 0.0500 0.0450 0.0500 203,086 +0.01(+11.11%)
Oct 10, 2025 0.0450 0 -0.01(-25.00%)
Oct 09, 2025 0.0550 0.0600 0.0550 0.0600 644,800 +0.01(+20.00%)
Oct 08, 2025 0.0400 0.0550 0.0400 0.0500 1,415,007 +0.01(+11.11%)
Oct 07, 2025 0.0300 0.0500 0.0300 0.0450 6,695,830 +0.01(+50.00%)
Oct 06, 2025 0.0300 0.0300 0.0250 0.0300 72,000 +0.00(+20.00%)
Oct 03, 2025 0.0350 0.0350 0.0250 0.0250 915,305 -0.01(-28.57%)
Oct 02, 2025 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Oct 01, 2025 0.0300 0.0350 0.0300 0.0350 17,250 +0.01(+16.67%)
Sep 30, 2025 0.0300 0.0350 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 29, 2025 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Sep 26, 2025 0.0350 0.0350 0.0350 0.0350 50,674 +0.00(+0.00%)
Sep 25, 2025 0.0350 0.0350 0.0350 0.0350 77,013 +0.01(+16.67%)
Sep 24, 2025 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Sep 23, 2025 0.0350 0.0350 0.0300 0.0350 6,000 -0.00(-12.50%)
Sep 22, 2025 0.0350 0.0400 0.0300 0.0400 30,906 +0.00(+14.29%)
Sep 19, 2025 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Sep 17, 2025 0.0350 0 +0.00(+0.00%)
Sep 16, 2025 0.0350 0.0350 0.0350 0.0350 10,285 -0.00(-12.50%)
Sep 15, 2025 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Sep 12, 2025 0.0350 0.0350 0.0350 0.0350 2,500 -0.00(-12.50%)
Sep 11, 2025 0.0400 0.0400 0.0350 0.0400 86,000 +0.00(+14.29%)
Sep 10, 2025 0.0350 0.0350 0.0350 0.0350 60,200 -0.00(-12.50%)
Sep 09, 2025 0.0350 0.0400 0.0300 0.0400 241,000 +0.00(+14.29%)
Sep 08, 2025 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Sep 05, 2025 0.0400 0.0400 0.0400 0.0400 183,000 +0.00(+0.00%)
Sep 04, 2025 0.0400 0.0400 0.0350 0.0400 9,000 +0.00(+0.00%)
Sep 03, 2025 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+14.29%)
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.