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 30, 2025 0.9400 0.9700 0.8900 0.9100 3,167,618 -0.05(-5.21%)
Sep 29, 2025 0.8700 1.020 0.8700 0.9600 5,435,028 +0.12(+14.29%)
Sep 26, 2025 0.8200 0.8400 0.7600 0.8400 2,570,814 +0.02(+2.44%)
Sep 25, 2025 0.7600 0.8200 0.7400 0.8200 5,162,562 +0.08(+10.81%)
Sep 24, 2025 0.7000 0.7800 0.7000 0.7400 6,682,156 +0.16(+27.59%)
Sep 23, 2025 0.6200 0.6250 0.5800 0.5800 1,561,195 -0.02(-3.33%)
Sep 22, 2025 0.6100 0.6400 0.5900 0.6000 2,150,707 +0.03(+5.26%)
Sep 19, 2025 0.5000 0.6300 0.4930 0.5700 3,014,012 +0.03(+5.56%)
Sep 18, 2025 0.5400 0.5650 0.5100 0.5400 2,074,811 +0.02(+2.86%)
Sep 17, 2025 0.5300 0.5400 0.5000 0.5250 1,602,345 -0.01(-0.94%)
Sep 16, 2025 0.5700 0.5700 0.4900 0.5300 2,976,487 +0.03(+6.00%)
Sep 15, 2025 0.4250 0.5300 0.4250 0.5000 5,939,738 +0.14(+36.99%)
Sep 12, 2025 0.3500 0.3650 0.3350 0.3650 1,111,235 +0.02(+7.35%)
Sep 11, 2025 0.3400 0.3500 0.3350 0.3400 620,752 -0.01(-2.86%)
Sep 10, 2025 0.3500 0.3500 0.3400 0.3500 86,958 +0.01(+2.94%)
Sep 09, 2025 0.3650 0.3650 0.3400 0.3400 365,266 -0.01(-2.86%)
Sep 08, 2025 0.3750 0.3750 0.3450 0.3500 837,658 +0.01(+1.45%)
Sep 05, 2025 0.3300 0.3550 0.3200 0.3450 994,946 +0.03(+9.52%)
Sep 04, 2025 0.3200 0.3350 0.3100 0.3150 1,106,272 -0.02(-5.97%)
Sep 03, 2025 0.3400 0.3500 0.3280 0.3350 711,012 +0.02(+4.69%)
Sep 02, 2025 0.3400 0.3450 0.2950 0.3200 1,537,676 +0.03(+8.47%)
Aug 29, 2025 0.2950 0 +0.01(+1.72%)
Aug 28, 2025 0.2950 0.3000 0.2850 0.2900 536,589 +0.01(+1.75%)
Aug 27, 2025 0.2900 0.2950 0.2800 0.2850 459,929 +0.00(+0.00%)
Aug 26, 2025 0.2650 0.2850 0.2600 0.2850 1,426,630 +0.02(+7.55%)
Aug 25, 2025 0.2700 0.2850 0.2600 0.2650 761,428 +0.01(+1.92%)
Aug 22, 2025 0.2650 0.2700 0.2500 0.2600 162,617 +0.01(+1.96%)
Aug 21, 2025 0.2400 0.2600 0.2400 0.2550 909,700 +0.01(+4.08%)
Aug 20, 2025 0.2600 0.2600 0.2450 0.2450 209,826 -0.01(-2.00%)
Aug 19, 2025 0.2700 0.2700 0.2400 0.2500 621,016 -0.02(-5.66%)
Aug 18, 2025 0.2850 0.2850 0.2650 0.2650 595,936 -0.02(-7.02%)
Aug 15, 2025 0.2700 0.3000 0.2650 0.2850 1,735,302 +0.02(+9.62%)
Aug 14, 2025 0.2600 0.2600 0.2600 0.2600 479,578 -0.01(-1.89%)
Aug 13, 2025 0.2600 0.2650 0.2500 0.2650 729,133 +0.00(+0.00%)
Aug 12, 2025 0.2650 0.2750 0.2600 0.2650 674,754 +0.01(+1.92%)
Aug 11, 2025 0.2600 0.2600 0.2550 0.2600 1,294,650 -0.01(-1.89%)
Aug 08, 2025 0.2600 0.2650 0.2500 0.2650 1,361,853 +0.01(+1.92%)
Aug 07, 2025 0.2800 0.2800 0.2500 0.2600 807,058 -0.02(-6.47%)
Aug 06, 2025 0.2750 0.2900 0.2700 0.2780 1,866,086 +0.01(+2.96%)
Aug 05, 2025 0.2350 0.2700 0.2350 0.2700 2,737,427 +0.04(+17.39%)
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.