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 0.1200 0.1200 0.1150 0.1150 40,000 -0.00(-4.17%)
Sep 29, 2025 0.1200 0.1200 0.1200 0.1200 14,665 +0.00(+4.35%)
Sep 26, 2025 0.1200 0.1200 0.1150 0.1150 84,916 -0.01(-8.00%)
Sep 25, 2025 0.1250 0.1350 0.1250 0.1250 260,652 +0.00(+0.00%)
Sep 24, 2025 0.1150 0.1250 0.1150 0.1250 254,496 +0.01(+13.64%)
Sep 23, 2025 0.1150 0.1150 0.1100 0.1100 130,750 -0.01(-8.33%)
Sep 22, 2025 0.1200 0.1200 0.1150 0.1200 23,499 -0.01(-4.00%)
Sep 19, 2025 0.1250 0.1250 0.1250 0.1250 13,503 +0.00(+0.00%)
Sep 18, 2025 0.1250 0.1250 0.1200 0.1250 71,959 +0.00(+0.00%)
Sep 17, 2025 0.1300 0.1300 0.1250 0.1250 13,700 +0.00(+0.00%)
Sep 16, 2025 0.1350 0.1350 0.1250 0.1250 197,934 -0.01(-3.85%)
Sep 15, 2025 0.1350 0.1350 0.1200 0.1300 140,100 -0.01(-7.14%)
Sep 12, 2025 0.1450 0.1450 0.1400 0.1400 45,558 -0.00(-3.45%)
Sep 11, 2025 0.1450 0.1500 0.1300 0.1450 237,160 +0.00(+3.57%)
Sep 10, 2025 0.1300 0.1400 0.1300 0.1400 186,009 +0.02(+12.00%)
Sep 09, 2025 0.1200 0.1250 0.1150 0.1250 307,140 +0.01(+8.70%)
Sep 08, 2025 0.1200 0.1200 0.1150 0.1150 80,500 -0.00(-4.17%)
Sep 05, 2025 0.1200 0.1200 0.1200 0.1200 26,094 +0.00(+0.00%)
Sep 04, 2025 0.1200 0.1250 0.1200 0.1200 47,136 +0.00(+0.00%)
Sep 03, 2025 0.1300 0.1300 0.1200 0.1200 42,500 -0.01(-4.00%)
Sep 02, 2025 0.1250 0.1250 0.1200 0.1250 39,000 -0.02(-13.79%)
Aug 29, 2025 0.1450 0 -0.01(-3.33%)
Aug 28, 2025 0.1350 0.1500 0.1350 0.1500 386,901 +0.01(+11.11%)
Aug 27, 2025 0.1300 0.1350 0.1300 0.1350 40,519 +0.01(+3.85%)
Aug 26, 2025 0.1300 0.1350 0.1200 0.1300 430,168 +0.01(+4.00%)
Aug 25, 2025 0.1300 0.1300 0.1250 0.1250 298,002 +0.01(+4.17%)
Aug 22, 2025 0.1150 0.1200 0.1150 0.1200 161,100 +0.00(+4.35%)
Aug 21, 2025 0.1100 0.1250 0.1100 0.1150 625,947 +0.01(+4.55%)
Aug 20, 2025 0.1000 0.1100 0.1000 0.1100 214,144 +0.01(+15.79%)
Aug 19, 2025 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Aug 18, 2025 0.0950 0.0950 0.0950 0.0950 502,060 +0.00(+0.00%)
Aug 15, 2025 0.0950 0.0950 0.0950 0.0950 7,706 +0.01(+5.56%)
Aug 14, 2025 0.0900 0.0900 0.0900 0.0900 6,724 +0.00(+0.00%)
Aug 13, 2025 0.0950 0.0950 0.0900 0.0900 132,000 -0.01(-5.26%)
Aug 11, 2025 0.0950 200 +0.00(+0.00%)
Aug 08, 2025 0.0950 0.0950 0.0950 0.0950 284,000 +0.01(+5.56%)
Aug 07, 2025 0.0950 0.0950 0.0900 0.0900 7,263 -0.01(-5.26%)
Aug 06, 2025 0.0950 0.0950 0.0950 0.0950 435,065 -0.01(-5.00%)
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.