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 (%)
Nov 17, 2025 0.3000 0.3000 0.2750 0.2800 188,570 -0.01(-3.45%)
Nov 14, 2025 0.2900 0.3000 0.2850 0.2900 43,166 -0.01(-1.69%)
Nov 13, 2025 0.3200 0.3250 0.2900 0.2950 294,650 +0.00(+0.00%)
Nov 12, 2025 0.2800 0.3050 0.2800 0.2950 248,800 +0.03(+11.32%)
Nov 11, 2025 0.2600 0.2700 0.2600 0.2650 80,629 +0.01(+3.92%)
Nov 10, 2025 0.2650 0.2700 0.2550 0.2550 77,513 -0.01(-1.92%)
Nov 07, 2025 0.2650 0.2700 0.2550 0.2600 151,032 +0.00(+0.00%)
Nov 06, 2025 0.2650 0.2700 0.2600 0.2600 89,500 +0.00(+0.00%)
Nov 05, 2025 0.2950 0.2950 0.2300 0.2600 643,486 -0.03(-10.34%)
Nov 04, 2025 0.3050 0.3050 0.2700 0.2900 249,604 -0.02(-4.92%)
Nov 03, 2025 0.3300 0.3300 0.3000 0.3050 102,828 -0.03(-7.58%)
Oct 31, 2025 0.3300 0.3350 0.3100 0.3300 85,479 +0.01(+1.54%)
Oct 30, 2025 0.3500 0.3500 0.3250 0.3250 144,207 -0.02(-5.80%)
Oct 29, 2025 0.3600 0.3600 0.3400 0.3450 191,500 +0.00(+0.00%)
Oct 28, 2025 0.3550 0.3550 0.3400 0.3450 42,534 -0.02(-5.48%)
Oct 27, 2025 0.3800 0.3800 0.3600 0.3650 13,650 +0.01(+1.39%)
Oct 24, 2025 0.3650 0.3650 0.3600 0.3600 52,021 +0.00(+0.00%)
Oct 23, 2025 0.3500 0.3600 0.3500 0.3600 70,280 -0.01(-1.37%)
Oct 22, 2025 0.4000 0.4000 0.3600 0.3650 408,000 -0.02(-3.95%)
Oct 21, 2025 0.4000 0.4000 0.3800 0.3800 34,259 -0.02(-5.00%)
Oct 20, 2025 0.3950 0.4000 0.3850 0.4000 65,391 +0.01(+2.56%)
Oct 17, 2025 0.4000 0.4000 0.3800 0.3900 116,165 +0.00(+0.00%)
Oct 16, 2025 0.4300 0.4300 0.3900 0.3900 185,660 -0.03(-7.14%)
Oct 15, 2025 0.3950 0.4200 0.3900 0.4200 119,467 +0.02(+5.00%)
Oct 14, 2025 0.4000 0.4000 0.3900 0.4000 131,958 +0.01(+2.56%)
Oct 10, 2025 0.3900 0 -0.01(-2.50%)
Oct 09, 2025 0.4000 0.4100 0.3850 0.4000 268,544 -0.01(-3.61%)
Oct 08, 2025 0.4750 0.4750 0.4100 0.4150 194,396 -0.05(-10.75%)
Oct 07, 2025 0.4700 0.5100 0.4500 0.4650 520,647 -0.01(-2.11%)
Oct 06, 2025 0.5800 0.5800 0.4700 0.4750 1,020,503 -0.06(-10.38%)
Oct 03, 2025 0.5000 0.5300 0.5000 0.5300 1,054,343 +0.02(+3.92%)
Oct 02, 2025 0.4900 0.5100 0.4800 0.5100 366,425 +0.03(+6.25%)
Oct 01, 2025 0.4900 0.5200 0.4700 0.4800 816,686 +0.01(+1.05%)
Sep 30, 2025 0.4400 0.4850 0.4400 0.4750 486,132 +0.03(+6.74%)
Sep 29, 2025 0.4450 0.4500 0.4000 0.4450 1,872,425 +0.01(+1.14%)
Sep 26, 2025 0.3900 0.4400 0.3900 0.4400 734,460 +0.07(+18.92%)
Sep 25, 2025 0.3500 0.3800 0.3350 0.3700 791,541 +0.03(+7.25%)
Sep 24, 2025 0.3300 0.3450 0.3300 0.3450 536,437 +0.02(+6.15%)
Sep 23, 2025 0.3250 0.3300 0.3150 0.3250 425,334 +0.01(+1.56%)
Sep 22, 2025 0.3150 0.3200 0.3150 0.3200 248,246 +0.01(+1.59%)
Sep 19, 2025 0.3000 0.3200 0.2950 0.3150 357,732 +0.02(+5.00%)
Sep 18, 2025 0.2800 0.3100 0.2800 0.3000 569,855 +0.01(+3.45%)
Sep 17, 2025 0.2950 0.2950 0.2800 0.2900 618,590 +0.00(+0.00%)
Sep 16, 2025 0.2550 0.2950 0.2550 0.2900 1,407,480 +0.03(+11.54%)
Sep 15, 2025 0.2200 0.2600 0.2200 0.2600 458,928 +0.05(+20.93%)
Sep 12, 2025 0.2100 0.2150 0.2050 0.2150 281,979 +0.01(+2.38%)
Sep 11, 2025 0.2100 0.2100 0.2000 0.2100 158,000 +0.00(+0.00%)
Sep 10, 2025 0.2000 0.2100 0.1950 0.2100 387,100 +0.01(+2.44%)
Sep 09, 2025 0.2050 0.2050 0.2000 0.2050 139,962 -0.01(-2.38%)
Sep 08, 2025 0.2000 0.2100 0.1950 0.2100 289,500 +0.00(+0.00%)
Sep 05, 2025 0.2000 0.2150 0.2000 0.2100 319,762 +0.00(+0.00%)
Sep 04, 2025 0.2000 0.2100 0.1900 0.2100 328,500 +0.01(+5.00%)
Sep 03, 2025 0.2000 0.2100 0.1950 0.2000 161,205 +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 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.