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 0.2700 0.2950 0.2700 0.2850 1,772,139 +0.03(+14.00%)
Sep 30, 2025 0.2550 0.2550 0.2450 0.2500 319,352 -0.02(-5.66%)
Sep 29, 2025 0.2550 0.2650 0.2550 0.2650 1,127,285 +0.01(+3.92%)
Sep 26, 2025 0.2450 0.2600 0.2400 0.2550 609,667 +0.01(+4.08%)
Sep 25, 2025 0.2450 0.2450 0.2400 0.2450 441,537 +0.00(+0.00%)
Sep 24, 2025 0.2500 0.2500 0.2400 0.2450 137,971 +0.00(+0.00%)
Sep 23, 2025 0.2600 0.2600 0.2450 0.2450 504,263 +0.00(+0.00%)
Sep 22, 2025 0.2650 0.2700 0.2450 0.2450 484,279 -0.02(-5.77%)
Sep 19, 2025 0.2550 0.2700 0.2400 0.2600 87,005 +0.01(+4.00%)
Sep 18, 2025 0.2450 0.2500 0.2400 0.2500 152,514 +0.01(+2.04%)
Sep 17, 2025 0.2550 0.2700 0.2450 0.2450 412,851 -0.01(-2.00%)
Sep 16, 2025 0.2800 0.2800 0.2500 0.2500 221,506 -0.02(-7.41%)
Sep 15, 2025 0.2700 0.2900 0.2700 0.2700 493,790 +0.00(+0.00%)
Sep 12, 2025 0.2600 0.2750 0.2600 0.2700 237,254 +0.00(+0.00%)
Sep 11, 2025 0.2400 0.2700 0.2400 0.2700 397,138 +0.03(+10.20%)
Sep 10, 2025 0.2400 0.2450 0.2350 0.2450 121,157 +0.01(+2.08%)
Sep 09, 2025 0.2500 0.2500 0.2400 0.2400 717,685 -0.01(-2.04%)
Sep 08, 2025 0.2500 0.2500 0.2400 0.2450 294,195 +0.01(+2.08%)
Sep 05, 2025 0.2330 0.2500 0.2330 0.2400 393,000 +0.01(+4.35%)
Sep 04, 2025 0.2350 0.2350 0.2300 0.2300 92,250 -0.01(-4.17%)
Sep 03, 2025 0.2500 0.2600 0.2300 0.2400 490,711 -0.02(-5.88%)
Sep 02, 2025 0.2400 0.2550 0.2300 0.2550 2,182,853 +0.02(+10.87%)
Aug 29, 2025 0.2300 0 +0.02(+9.52%)
Aug 28, 2025 0.2000 0.2100 0.2000 0.2100 1,093,000 +0.01(+5.00%)
Aug 27, 2025 0.2000 0.2050 0.1950 0.2000 1,112,959 +0.00(+0.00%)
Aug 26, 2025 0.2000 0.2000 0.1900 0.2000 261,283 +0.01(+5.26%)
Aug 25, 2025 0.2100 0.2100 0.1900 0.1900 423,606 -0.02(-9.52%)
Aug 22, 2025 0.2100 0.2100 0.2050 0.2100 205,510 +0.00(+0.00%)
Aug 21, 2025 0.2000 0.2100 0.1950 0.2100 200,222 +0.00(+0.00%)
Aug 20, 2025 0.2100 0.2100 0.2050 0.2100 1,462,850 +0.01(+2.44%)
Aug 19, 2025 0.2050 0.2050 0.2050 0.2050 20,700 +0.00(+0.00%)
Aug 18, 2025 0.2100 0.2100 0.2000 0.2050 500,916 -0.01(-2.38%)
Aug 15, 2025 0.2100 0.2150 0.2050 0.2100 281,057 -0.01(-2.33%)
Aug 14, 2025 0.2180 0.2180 0.2150 0.2150 438,695 +0.00(+0.00%)
Aug 13, 2025 0.2250 0.2250 0.2100 0.2150 120,750 -0.01(-4.44%)
Aug 12, 2025 0.2250 0.2250 0.2250 0.2250 78,600 +0.00(+0.00%)
Aug 11, 2025 0.2150 0.2250 0.2100 0.2250 149,606 +0.00(+0.00%)
Aug 08, 2025 0.2200 0.2250 0.2200 0.2250 136,901 +0.01(+4.65%)
Aug 07, 2025 0.2250 0.2300 0.2150 0.2150 398,250 -0.01(-2.27%)
Aug 06, 2025 0.2280 0.2280 0.2200 0.2200 192,115 -0.01(-3.51%)
Aug 05, 2025 0.2250 0.2280 0.2250 0.2280 239,432 +0.00(+1.33%)
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.