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 25, 2025 0.8200 0.8900 0.8100 0.8700 192,543 +0.11(+14.47%)
Sep 24, 2025 0.7200 0.7600 0.7100 0.7600 50,880 +0.05(+7.04%)
Sep 23, 2025 0.7000 0.7200 0.7000 0.7100 41,500 +0.02(+2.90%)
Sep 22, 2025 0.6700 0.6900 0.6700 0.6900 25,685 +0.04(+6.15%)
Sep 19, 2025 0.6300 0.6500 0.6200 0.6500 222,672 +0.02(+3.17%)
Sep 18, 2025 0.6200 0.6300 0.6000 0.6300 35,696 +0.03(+5.00%)
Sep 17, 2025 0.6100 0.6100 0.5500 0.6000 112,407 -0.03(-4.76%)
Sep 16, 2025 0.6500 0.6500 0.6300 0.6300 15,500 -0.01(-1.56%)
Sep 15, 2025 0.6500 0.6500 0.6300 0.6400 85,310 -0.01(-1.54%)
Sep 12, 2025 0.6200 0.6500 0.6200 0.6500 61,626 +0.03(+4.84%)
Sep 11, 2025 0.6100 0.6200 0.6100 0.6200 26,253 -0.01(-1.59%)
Sep 10, 2025 0.6200 0.6300 0.6000 0.6300 288,204 -0.01(-1.56%)
Sep 09, 2025 0.5700 0.6400 0.5400 0.6400 287,967 +0.09(+16.36%)
Sep 08, 2025 0.5000 0.5500 0.5000 0.5500 266,356 +0.06(+12.24%)
Sep 05, 2025 0.4400 0.5000 0.3700 0.4900 325,210 +0.05(+11.36%)
Sep 04, 2025 0.4400 0.4400 0.4250 0.4400 91,329 +0.00(+0.00%)
Sep 03, 2025 0.4400 0.4400 0.4200 0.4400 80,000 +0.00(+0.00%)
Sep 02, 2025 0.4650 0.4650 0.4400 0.4400 112,637 -0.02(-4.35%)
Aug 29, 2025 0.4600 0 +0.01(+2.22%)
Aug 28, 2025 0.4400 0.4500 0.4400 0.4500 64,161 +0.01(+2.27%)
Aug 27, 2025 0.4700 0.4700 0.4400 0.4400 15,000 -0.02(-3.30%)
Aug 26, 2025 0.4550 0.4550 0.4550 0.4550 1,000 +0.00(+0.00%)
Aug 25, 2025 0.4550 0.4550 0.4550 0.4550 1,255 -0.01(-3.19%)
Aug 22, 2025 0.4500 0.4700 0.4500 0.4700 20,000 +0.01(+2.17%)
Aug 21, 2025 0.4600 0.4650 0.4600 0.4600 10,500 -0.04(-8.00%)
Aug 20, 2025 0.4850 0.5000 0.4600 0.5000 53,400 +0.01(+1.01%)
Aug 19, 2025 0.5600 0.5600 0.4950 0.4950 10,212 -0.06(-10.00%)
Aug 18, 2025 0.4850 0.6000 0.4850 0.5500 119,525 +0.07(+14.58%)
Aug 15, 2025 0.4500 0.5000 0.4500 0.4800 125,301 +0.05(+11.63%)
Aug 14, 2025 0.4200 0.4300 0.4200 0.4300 153,000 +0.02(+3.61%)
Aug 13, 2025 0.4000 0.4250 0.4000 0.4150 40,500 +0.01(+3.75%)
Aug 12, 2025 0.4400 0.4400 0.3800 0.4000 96,470 -0.02(-4.76%)
Aug 11, 2025 0.3300 0.4300 0.3300 0.4200 166,434 +0.09(+29.23%)
Aug 08, 2025 0.3500 0.3500 0.3150 0.3250 68,200 -0.02(-7.14%)
Aug 07, 2025 0.3000 0.3500 0.3000 0.3500 59,600 +0.05(+16.67%)
Aug 06, 2025 0.3100 0.3100 0.3000 0.3000 28,500 -0.01(-3.23%)
Aug 05, 2025 0.3150 0.3150 0.3100 0.3100 37,725 +0.00(+0.00%)
Aug 01, 2025 0.3100 0 +0.00(+0.00%)
Jul 31, 2025 0.3200 0.3200 0.3050 0.3100 184,100 -0.01(-3.13%)
Jul 30, 2025 0.3250 0.3250 0.3200 0.3200 16,000 +0.00(+0.00%)
Jul 29, 2025 0.3450 0.3450 0.3200 0.3200 35,145 -0.03(-8.57%)
Jul 28, 2025 0.3000 0.3600 0.3000 0.3500 183,502 +0.04(+12.90%)
Jul 25, 2025 0.3100 0.3150 0.3000 0.3100 138,000 -0.04(-11.43%)
Jul 24, 2025 0.3200 0.3500 0.3000 0.3500 98,511 +0.02(+6.06%)
Jul 23, 2025 0.3300 0.3300 0.3200 0.3300 41,559 -0.03(-8.33%)
Jul 22, 2025 0.3400 0.3600 0.3400 0.3600 21,680 +0.01(+1.41%)
Jul 21, 2025 0.3350 0.3550 0.3300 0.3550 30,000 +0.01(+4.41%)
Jul 18, 2025 0.3400 0.3400 0.3400 0.3400 4,390 +0.00(+0.00%)
Jul 16, 2025 0.3400 60 +0.02(+4.62%)
Jul 15, 2025 0.3650 0.3650 0.3250 0.3250 34,500 -0.03(-8.45%)
Jul 14, 2025 0.3600 0.3700 0.3500 0.3550 87,927 -0.01(-1.39%)
Jul 11, 2025 0.3750 0.3800 0.3600 0.3600 52,000 -0.03(-6.49%)
Jul 10, 2025 0.3800 0.3850 0.3650 0.3850 74,050 +0.01(+1.32%)
Jul 09, 2025 0.4100 0.4100 0.3800 0.3800 18,501 -0.03(-6.17%)
Jul 08, 2025 0.4100 0.4100 0.3950 0.4050 36,318 -0.02(-4.71%)
Jul 07, 2025 0.4450 0.4500 0.4250 0.4250 6,540 -0.02(-4.49%)
Jul 04, 2025 0.4600 0.4600 0.4450 0.4450 3,000 -0.05(-10.10%)
Jul 03, 2025 0.4950 0.4950 0.4950 0.4950 3,010 +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.