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 03, 2025 0.3550 0.3600 0.3500 0.3500 78,500 +0.00(+0.00%)
Oct 02, 2025 0.3500 0.3600 0.3500 0.3500 49,652 -0.01(-1.41%)
Oct 01, 2025 0.3600 0.3600 0.3500 0.3550 27,093 -0.01(-2.74%)
Sep 30, 2025 0.3650 0.3650 0.3650 0.3650 5,421 +0.00(+0.00%)
Sep 29, 2025 0.3700 0.3800 0.3650 0.3650 18,945 +0.00(+0.00%)
Sep 26, 2025 0.3800 0.3800 0.3650 0.3650 5,500 +0.00(+0.00%)
Sep 25, 2025 0.3650 0.3750 0.3650 0.3650 15,914 +0.00(+0.00%)
Sep 24, 2025 0.3900 0.3900 0.3650 0.3650 75,300 -0.03(-6.41%)
Sep 23, 2025 0.3700 0.3950 0.3700 0.3900 262,400 +0.02(+4.00%)
Sep 22, 2025 0.3600 0.3750 0.3600 0.3750 25,766 +0.02(+5.63%)
Sep 19, 2025 0.3500 0.3550 0.3450 0.3550 2,219 +0.01(+2.90%)
Sep 18, 2025 0.3450 0.3450 0.3450 0.3450 7,450 -0.01(-2.82%)
Sep 17, 2025 0.3600 0.3600 0.3550 0.3550 2,583 +0.01(+2.90%)
Sep 16, 2025 0.3600 0.3600 0.3450 0.3450 34,019 +0.00(+0.00%)
Sep 15, 2025 0.3450 0.3450 0.3450 0.3450 1,116 +0.00(+0.00%)
Sep 12, 2025 0.3500 0.3500 0.3450 0.3450 28,455 +0.00(+1.47%)
Sep 11, 2025 0.3400 0.3500 0.3400 0.3400 51,875 +0.00(+0.00%)
Sep 10, 2025 0.3450 0.3450 0.3400 0.3400 58,568 +0.00(+0.00%)
Sep 09, 2025 0.3650 0.3650 0.3400 0.3400 181,286 -0.02(-5.56%)
Sep 08, 2025 0.3650 0.3650 0.3600 0.3600 18,354 -0.03(-6.49%)
Sep 05, 2025 0.3800 0.3850 0.3500 0.3850 178,212 +0.02(+4.05%)
Sep 04, 2025 0.3600 0.3750 0.3600 0.3700 91,700 +0.02(+5.71%)
Sep 03, 2025 0.3650 0.3650 0.3500 0.3500 42,500 -0.03(-7.89%)
Sep 02, 2025 0.3550 0.3800 0.3550 0.3800 44,646 +0.03(+7.04%)
Aug 29, 2025 0.3550 0 -0.02(-4.05%)
Aug 28, 2025 0.3700 0.3700 0.3700 0.3700 17,207 -0.01(-1.33%)
Aug 27, 2025 0.3750 0.3750 0.3700 0.3750 46,010 +0.01(+1.35%)
Aug 26, 2025 0.3800 0.3800 0.3700 0.3700 101,360 -0.01(-2.63%)
Aug 25, 2025 0.3800 0.3800 0.3800 0.3800 12,560 -0.01(-1.30%)
Aug 22, 2025 0.3600 0.4400 0.3600 0.3850 607,920 +0.03(+8.45%)
Aug 21, 2025 0.3550 0.3550 0.3550 0.3550 1,200 -0.02(-4.05%)
Aug 20, 2025 0.3400 0.3750 0.3400 0.3700 240,470 +0.01(+1.37%)
Aug 19, 2025 0.3650 0.3650 0.3650 0.3650 1,560 +0.02(+7.35%)
Aug 18, 2025 0.3450 0.3550 0.3350 0.3400 278,681 -0.01(-4.23%)
Aug 15, 2025 0.3650 0.3950 0.3350 0.3550 662,091 -0.02(-4.05%)
Aug 14, 2025 0.3700 0.3800 0.3650 0.3700 183,539 -0.01(-1.33%)
Aug 13, 2025 0.3700 0.4000 0.3350 0.3750 951,942 +0.02(+5.63%)
Aug 12, 2025 0.3750 0.3750 0.3550 0.3550 73,982 -0.03(-6.58%)
Aug 11, 2025 0.4150 0.4180 0.3700 0.3800 495,122 -0.03(-7.32%)
Aug 08, 2025 0.3600 0.4250 0.3500 0.4100 772,600 +0.06(+17.14%)
Aug 07, 2025 0.3000 0.3550 0.3000 0.3500 416,430 +0.06(+20.69%)
Aug 06, 2025 0.2950 0.3100 0.2850 0.2900 107,914 -0.01(-3.33%)
Aug 05, 2025 0.3000 0.3000 0.2950 0.3000 121,220 +0.01(+3.45%)
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.