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 0.0400 0.0400 0.0350 0.0400 26,000 +0.00(+14.29%)
Sep 30, 2025 0.0350 0.0400 0.0350 0.0350 125,000 -0.00(-12.50%)
Sep 29, 2025 0.0350 0.0400 0.0350 0.0400 369,000 +0.00(+0.00%)
Sep 26, 2025 0.0400 0.0400 0.0350 0.0400 452,826 +0.00(+0.00%)
Sep 25, 2025 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+14.29%)
Sep 24, 2025 0.0400 0.0400 0.0350 0.0350 237,500 -0.00(-12.50%)
Sep 23, 2025 0.0400 0.0400 0.0350 0.0400 381,000 +0.00(+14.29%)
Sep 22, 2025 0.0350 0.0400 0.0350 0.0350 74,809 -0.00(-12.50%)
Sep 19, 2025 0.0400 0.0400 0.0350 0.0400 163,875 +0.00(+0.00%)
Sep 18, 2025 0.0400 0.0400 0.0350 0.0400 20,192 +0.00(+14.29%)
Sep 15, 2025 0.0350 0 +0.00(+0.00%)
Sep 11, 2025 0.0350 0 +0.00(+0.00%)
Sep 10, 2025 0.0350 0.0400 0.0350 0.0350 130,000 +0.00(+0.00%)
Sep 09, 2025 0.0400 0.0400 0.0350 0.0350 38,000 -0.00(-12.50%)
Sep 08, 2025 0.0400 0.0400 0.0400 0.0400 357,500 +0.00(+0.00%)
Sep 05, 2025 0.0400 0.0400 0.0400 0.0400 294,000 +0.00(+0.00%)
Sep 04, 2025 0.0350 0.0400 0.0350 0.0400 113,384 +0.00(+14.29%)
Sep 03, 2025 0.0350 0.0350 0.0350 0.0350 686,600 -0.00(-12.50%)
Sep 02, 2025 0.0400 0.0400 0.0400 0.0400 282,244 +0.00(+0.00%)
Aug 29, 2025 0.0400 0 +0.00(+14.29%)
Aug 28, 2025 0.0350 0.0400 0.0300 0.0350 480,100 +0.00(+0.00%)
Aug 27, 2025 0.0300 0.0350 0.0300 0.0350 360,000 +0.00(+0.00%)
Aug 26, 2025 0.0350 0.0350 0.0300 0.0350 790,100 -0.00(-12.50%)
Aug 25, 2025 0.0400 0.0400 0.0350 0.0400 173,100 +0.00(+0.00%)
Aug 22, 2025 0.0350 0.0400 0.0350 0.0400 35,600 +0.00(+14.29%)
Aug 21, 2025 0.0350 0.0350 0.0350 0.0350 250,460 +0.00(+0.00%)
Aug 20, 2025 0.0350 0.0350 0.0350 0.0350 525,323 +0.01(+16.67%)
Aug 19, 2025 0.0350 0.0350 0.0300 0.0300 874,002 -0.01(-14.29%)
Aug 18, 2025 0.0400 0.0400 0.0350 0.0350 106,697 +0.00(+0.00%)
Aug 15, 2025 0.0400 0.0400 0.0350 0.0350 827,500 +0.00(+0.00%)
Aug 13, 2025 0.0350 0 +0.00(+0.00%)
Aug 12, 2025 0.0400 0.0400 0.0350 0.0350 2,174,248 +0.00(+0.00%)
Aug 11, 2025 0.0400 0.0400 0.0350 0.0350 1,466,542 +0.00(+0.00%)
Aug 08, 2025 0.0400 0.0400 0.0350 0.0350 334,700 -0.00(-12.50%)
Aug 07, 2025 0.0400 0.0400 0.0400 0.0400 689,100 -0.00(-11.11%)
Aug 06, 2025 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+12.50%)
Aug 05, 2025 0.0400 0.0400 0.0400 0.0400 131,000 +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.