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 (%)
Aug 01, 2025 0.2250 0.2300 0.2250 0.2300 80,000 +0.01(+4.55%)
Jul 31, 2025 0.2250 0.2400 0.2150 0.2200 191,000 -0.01(-2.22%)
Jul 30, 2025 0.2250 0.2300 0.2200 0.2250 34,000 +0.00(+0.00%)
Jul 29, 2025 0.2250 0.2330 0.2250 0.2250 47,000 +0.01(+2.27%)
Jul 28, 2025 0.2350 0.2350 0.2200 0.2200 50,428 -0.01(-4.35%)
Jul 25, 2025 0.2200 0.2300 0.2100 0.2300 253,500 +0.01(+2.22%)
Jul 24, 2025 0.2300 0.2300 0.2200 0.2250 158,750 -0.01(-2.17%)
Jul 23, 2025 0.2450 0.2450 0.2250 0.2300 150,000 -0.01(-6.12%)
Jul 22, 2025 0.2350 0.2450 0.2350 0.2450 74,000 +0.01(+4.26%)
Jul 21, 2025 0.2350 0.2350 0.2350 0.2350 55,025 +0.00(+0.00%)
Jul 18, 2025 0.2300 0.2350 0.2250 0.2350 112,187 +0.00(+2.17%)
Jul 17, 2025 0.2300 0.2350 0.2300 0.2300 61,750 -0.01(-4.17%)
Jul 16, 2025 0.2450 0.2450 0.2400 0.2400 24,500 +0.00(+0.00%)
Jul 15, 2025 0.2600 0.2600 0.2400 0.2400 269,479 -0.01(-4.00%)
Jul 14, 2025 0.2350 0.2600 0.2350 0.2500 346,835 +0.02(+6.38%)
Jul 11, 2025 0.2400 0.2400 0.2350 0.2350 26,500 +0.00(+0.00%)
Jul 10, 2025 0.2400 0.2400 0.2350 0.2350 27,075 -0.01(-2.08%)
Jul 09, 2025 0.2350 0.2400 0.2200 0.2400 143,000 +0.02(+11.63%)
Jul 08, 2025 0.2400 0.2400 0.2150 0.2150 167,410 -0.02(-8.51%)
Jul 07, 2025 0.2300 0.2350 0.2200 0.2350 42,810 -0.01(-2.08%)
Jul 04, 2025 0.2400 0.2400 0.2350 0.2400 66,500 +0.00(+0.00%)
Jul 03, 2025 0.2350 0.2500 0.2300 0.2400 136,502 -0.02(-5.88%)
Jul 02, 2025 0.2300 0.2500 0.2300 0.2550 54,068 +0.02(+6.25%)
Jun 30, 2025 0.2400 0 +0.02(+9.09%)
Jun 27, 2025 0.2100 0.2200 0.2100 0.2200 73,750 +0.00(+0.00%)
Jun 26, 2025 0.2200 0.2200 0.2100 0.2200 85,587 +0.02(+7.32%)
Jun 25, 2025 0.2200 0.2300 0.2050 0.2050 221,876 -0.03(-12.77%)
Jun 24, 2025 0.2150 0.2350 0.2050 0.2350 249,950 +0.02(+9.30%)
Jun 23, 2025 0.2350 0.2350 0.2050 0.2150 195,022 -0.01(-2.27%)
Jun 20, 2025 0.2150 0.2200 0.2050 0.2200 81,962 +0.01(+4.76%)
Jun 19, 2025 0.2100 0.2100 0.2100 0.2100 4,000 +0.01(+2.44%)
Jun 18, 2025 0.2050 0.2050 0.2000 0.2050 15,240 +0.00(+0.00%)
Jun 17, 2025 0.2200 0.2250 0.2000 0.2050 246,879 -0.01(-4.65%)
Jun 16, 2025 0.2250 0.2250 0.2150 0.2150 134,000 -0.01(-4.44%)
Jun 13, 2025 0.2300 0.2300 0.2200 0.2250 185,400 +0.01(+2.27%)
Jun 12, 2025 0.2300 0.2400 0.2200 0.2200 101,000 +0.00(+0.00%)
Jun 11, 2025 0.2250 0.2300 0.2200 0.2200 46,225 -0.01(-2.22%)
Jun 10, 2025 0.2200 0.2300 0.2150 0.2250 100,750 +0.00(+0.00%)
Jun 09, 2025 0.2250 0.2250 0.2150 0.2250 200,980 +0.00(+0.00%)
Jun 06, 2025 0.2350 0.2500 0.2250 0.2250 216,025 -0.01(-2.17%)
Jun 05, 2025 0.2300 0.2450 0.2300 0.2300 29,875 +0.00(+0.00%)
Jun 04, 2025 0.2500 0.2500 0.2250 0.2300 361,554 -0.01(-4.17%)
Jun 03, 2025 0.2450 0.2550 0.2400 0.2400 170,490 -0.02(-5.88%)
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.