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 28, 2025 0.2000 0.2000 0.1950 0.2000 116,201 +0.01(+2.56%)
Nov 27, 2025 0.1950 0.1950 0.1950 0.1950 24,406 -0.01(-2.50%)
Nov 26, 2025 0.1950 0.2000 0.1950 0.2000 78,217 +0.01(+2.56%)
Nov 25, 2025 0.2000 0.2000 0.1950 0.1950 93,101 -0.01(-2.50%)
Nov 24, 2025 0.2000 0.2000 0.2000 0.2000 37,039 +0.00(+0.00%)
Nov 21, 2025 0.1950 0.2000 0.1950 0.2000 7,450 +0.02(+8.11%)
Nov 20, 2025 0.1900 0.2000 0.1850 0.1850 53,420 -0.01(-2.63%)
Nov 19, 2025 0.1900 0.1900 0.1900 0.1900 89,419 +0.00(+0.00%)
Nov 18, 2025 0.1950 0.2050 0.1800 0.1900 179,102 -0.01(-5.00%)
Nov 17, 2025 0.2000 0.2100 0.1900 0.2000 44,748 +0.01(+2.56%)
Nov 14, 2025 0.2000 0.2000 0.1800 0.1950 76,073 -0.01(-2.50%)
Nov 13, 2025 0.2000 0.2000 0.2000 0.2000 6,159 -0.00(-2.44%)
Nov 12, 2025 0.1950 0.2050 0.1900 0.2050 84,042 +0.01(+5.13%)
Nov 11, 2025 0.1950 0.2050 0.1950 0.1950 19,202 +0.00(+0.00%)
Nov 10, 2025 0.1950 0.2000 0.1950 0.1950 35,874 +0.00(+0.00%)
Nov 07, 2025 0.2050 0.2050 0.1900 0.1950 95,440 -0.01(-4.88%)
Nov 06, 2025 0.2100 0.2100 0.2000 0.2050 28,207 +0.00(+0.00%)
Nov 05, 2025 0.2100 0.2100 0.1950 0.2050 102,664 +0.00(+2.50%)
Nov 04, 2025 0.2250 0.2250 0.1950 0.2000 174,570 -0.02(-11.11%)
Nov 03, 2025 0.2350 0.2400 0.2250 0.2250 194,686 -0.01(-4.26%)
Oct 31, 2025 0.2300 0.2400 0.2300 0.2350 136,400 +0.00(+2.17%)
Oct 30, 2025 0.2350 0.2400 0.2300 0.2300 73,368 -0.01(-6.12%)
Oct 29, 2025 0.2050 0.2450 0.2050 0.2450 347,870 +0.04(+19.51%)
Oct 28, 2025 0.2100 0.2100 0.2050 0.2050 14,000 +0.00(+0.00%)
Oct 27, 2025 0.2050 0.2100 0.2050 0.2050 69,283 +0.00(+0.00%)
Oct 24, 2025 0.1950 0.2050 0.1900 0.2050 126,954 +0.01(+7.89%)
Oct 23, 2025 0.2000 0.2000 0.1900 0.1900 78,528 -0.01(-5.00%)
Oct 22, 2025 0.2100 0.2100 0.2000 0.2000 142,000 -0.01(-4.76%)
Oct 21, 2025 0.2050 0.2200 0.2050 0.2100 87,000 +0.00(+0.00%)
Oct 20, 2025 0.2150 0.2200 0.2100 0.2100 407,081 +0.00(+0.00%)
Oct 17, 2025 0.1900 0.2100 0.1850 0.2100 477,414 +0.04(+23.53%)
Oct 16, 2025 0.1800 0.1800 0.1700 0.1700 49,745 -0.00(-2.86%)
Oct 15, 2025 0.1900 0.1900 0.1700 0.1750 82,971 -0.02(-7.89%)
Oct 14, 2025 0.1850 0.1900 0.1750 0.1900 362,646 +0.01(+2.70%)
Oct 10, 2025 0.1850 0 -0.01(-2.63%)
Oct 09, 2025 0.1900 0.1900 0.1850 0.1900 86,074 +0.00(+0.00%)
Oct 08, 2025 0.2050 0.2050 0.1900 0.1900 211,225 -0.01(-7.32%)
Oct 07, 2025 0.2000 0.2050 0.1900 0.2050 147,000 +0.00(+2.50%)
Oct 06, 2025 0.2000 0.2000 0.1950 0.2000 48,193 +0.00(+0.00%)
Oct 03, 2025 0.1950 0.2100 0.1950 0.2000 34,364 +0.01(+2.56%)
Oct 02, 2025 0.2100 0.2150 0.1950 0.1950 170,497 -0.01(-7.14%)
Oct 01, 2025 0.2050 0.2150 0.2050 0.2100 140,327 +0.01(+5.00%)
Sep 30, 2025 0.2100 0.2100 0.1950 0.2000 115,000 +0.00(+0.00%)
Sep 29, 2025 0.2100 0.2100 0.2000 0.2000 9,000 -0.00(-2.44%)
Sep 26, 2025 0.2200 0.2200 0.2050 0.2050 38,928 -0.01(-2.38%)
Sep 25, 2025 0.2200 0.2200 0.2050 0.2100 58,285 +0.00(+0.00%)
Sep 24, 2025 0.2050 0.2150 0.2050 0.2100 34,002 +0.01(+2.44%)
Sep 23, 2025 0.2000 0.2100 0.2000 0.2050 33,000 +0.00(+2.50%)
Sep 22, 2025 0.1950 0.2050 0.1950 0.2000 184,084 +0.01(+5.26%)
Sep 19, 2025 0.2000 0.2000 0.1850 0.1900 216,076 -0.01(-5.00%)
Sep 18, 2025 0.2000 0.2000 0.1950 0.2000 30,950 +0.01(+5.26%)
Sep 17, 2025 0.1850 0.2000 0.1850 0.1900 420,000 +0.01(+2.70%)
Sep 16, 2025 0.1900 0.1900 0.1850 0.1850 14,695 -0.01(-2.63%)
Sep 15, 2025 0.1900 0.1950 0.1900 0.1900 38,406 -0.01(-5.00%)
Sep 12, 2025 0.2000 0.2000 0.1950 0.2000 13,600 +0.01(+5.26%)
Sep 11, 2025 0.1900 0.1900 0.1800 0.1900 124,662 +0.00(+0.00%)
Sep 10, 2025 0.2000 0.2000 0.1900 0.1900 123,750 -0.01(-5.00%)
Sep 09, 2025 0.1950 0.2000 0.1950 0.2000 13,500 +0.01(+5.26%)
Sep 08, 2025 0.1900 0.1900 0.1850 0.1900 41,310 +0.00(+0.00%)
Sep 05, 2025 0.2000 0.2000 0.1900 0.1900 102,550 +0.00(+0.00%)
Sep 04, 2025 0.2250 0.2250 0.1900 0.1900 271,210 -0.04(-17.39%)
Sep 03, 2025 0.2400 0.2400 0.2300 0.2300 15,500 -0.00(-2.13%)
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.