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 0.1250 0.1400 0.1200 0.1250 940,709 +0.00(+0.00%)
Sep 30, 2025 0.1300 0.1300 0.1200 0.1250 527,139 -0.01(-3.85%)
Sep 29, 2025 0.1250 0.1300 0.1150 0.1300 812,094 +0.01(+13.04%)
Sep 26, 2025 0.1000 0.1250 0.1000 0.1150 788,086 +0.01(+15.00%)
Sep 25, 2025 0.1000 0.1000 0.1000 0.1000 145,599 +0.01(+5.26%)
Sep 24, 2025 0.1100 0.1100 0.0900 0.0950 611,586 -0.01(-13.64%)
Sep 23, 2025 0.1050 0.1100 0.0950 0.1100 2,233,239 +0.01(+4.76%)
Sep 22, 2025 0.0850 0.1050 0.0850 0.1050 1,533,848 +0.02(+23.53%)
Sep 19, 2025 0.0850 0.0850 0.0800 0.0850 179,494 +0.00(+0.00%)
Sep 18, 2025 0.0850 0.0850 0.0800 0.0850 162,140 +0.01(+6.25%)
Sep 17, 2025 0.0850 0.0850 0.0750 0.0800 289,576 +0.00(+0.00%)
Sep 16, 2025 0.0750 0.0850 0.0700 0.0800 436,079 +0.01(+14.29%)
Sep 15, 2025 0.0650 0.0700 0.0650 0.0700 934,170 +0.01(+7.69%)
Sep 12, 2025 0.0600 0.0650 0.0600 0.0650 929,906 +0.01(+8.33%)
Sep 11, 2025 0.0600 0.0600 0.0550 0.0600 28,100 +0.00(+0.00%)
Sep 10, 2025 0.0600 0.0600 0.0550 0.0600 29,750 +0.00(+0.00%)
Sep 09, 2025 0.0600 0.0600 0.0550 0.0600 110,000 +0.00(+0.00%)
Sep 08, 2025 0.0550 0.0600 0.0550 0.0600 603,604 +0.00(+0.00%)
Sep 05, 2025 0.0600 0.0600 0.0550 0.0600 616,499 +0.00(+0.00%)
Sep 04, 2025 0.0550 0.0600 0.0550 0.0600 445,700 +0.00(+0.00%)
Sep 03, 2025 0.0550 0.0600 0.0550 0.0600 1,924,605 +0.00(+9.09%)
Sep 02, 2025 0.0500 0.0550 0.0500 0.0550 183,020 +0.00(+0.00%)
Aug 29, 2025 0.0550 0 +0.00(+0.00%)
Aug 28, 2025 0.0550 0.0550 0.0500 0.0550 422,900 +0.00(+0.00%)
Aug 27, 2025 0.0500 0.0550 0.0500 0.0550 132,000 +0.00(+10.00%)
Aug 26, 2025 0.0550 0.0550 0.0500 0.0500 1,548,000 -0.00(-9.09%)
Aug 25, 2025 0.0550 0.0550 0.0500 0.0550 305,771 +0.00(+0.00%)
Aug 22, 2025 0.0500 0.0550 0.0500 0.0550 151,000 +0.00(+0.00%)
Aug 21, 2025 0.0550 0.0550 0.0500 0.0550 57,433 +0.00(+0.00%)
Aug 20, 2025 0.0500 0.0550 0.0500 0.0550 159,300 +0.00(+10.00%)
Aug 19, 2025 0.0500 0.0550 0.0450 0.0500 129,200 -0.00(-9.09%)
Aug 18, 2025 0.0500 0.0550 0.0500 0.0550 140,712 +0.00(+10.00%)
Aug 15, 2025 0.0550 0.0550 0.0450 0.0500 249,000 -0.00(-9.09%)
Aug 14, 2025 0.0550 0.0550 0.0500 0.0550 145,000 +0.00(+0.00%)
Aug 13, 2025 0.0500 0.0550 0.0500 0.0550 442,140 +0.00(+10.00%)
Aug 12, 2025 0.0500 0.0550 0.0500 0.0500 443,852 +0.00(+0.00%)
Aug 11, 2025 0.0550 0.0550 0.0500 0.0500 508,899 +0.00(+0.00%)
Aug 08, 2025 0.0550 0.0600 0.0500 0.0500 185,993 -0.00(-9.09%)
Aug 07, 2025 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Aug 06, 2025 0.0550 0.0550 0.0550 0.0550 36,550 +0.00(+0.00%)
Aug 05, 2025 0.0550 0.0550 0.0500 0.0550 46,333 +0.00(+0.00%)
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.