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 0.2200 0.2450 0.2150 0.2450 44,500 +0.02(+11.36%)
Sep 30, 2025 0.2350 0.2350 0.2200 0.2200 4,500 -0.01(-6.38%)
Sep 29, 2025 0.2200 0.2350 0.2200 0.2350 11,700 +0.03(+14.63%)
Sep 26, 2025 0.2300 0.2300 0.2050 0.2050 97,500 -0.02(-8.89%)
Sep 25, 2025 0.2200 0.2400 0.2200 0.2250 19,110 -0.01(-2.17%)
Sep 24, 2025 0.2500 0.2500 0.2250 0.2300 12,160 -0.02(-8.00%)
Sep 23, 2025 0.2400 0.2700 0.2400 0.2500 324,063 +0.02(+8.70%)
Sep 22, 2025 0.2050 0.2300 0.2050 0.2300 42,500 +0.02(+9.52%)
Sep 19, 2025 0.2100 0.2100 0.2100 0.2100 1,695 +0.00(+0.00%)
Sep 18, 2025 0.2000 0.2100 0.2000 0.2100 81,000 +0.01(+5.00%)
Sep 16, 2025 0.2000 0 +0.01(+5.26%)
Sep 15, 2025 0.1800 0.1900 0.1800 0.1900 24,730 -0.01(-2.56%)
Sep 12, 2025 0.1950 0.2050 0.1850 0.1950 218,872 -0.01(-2.50%)
Sep 11, 2025 0.2000 0.2000 0.2000 0.2000 21,900 +0.00(+0.00%)
Sep 10, 2025 0.2000 0.2000 0.2000 0.2000 45,500 +0.00(+0.00%)
Sep 09, 2025 0.2050 0.2050 0.2000 0.2000 55,500 +0.00(+0.00%)
Sep 08, 2025 0.2100 0.2100 0.2000 0.2000 148,275 -0.00(-2.44%)
Sep 05, 2025 0.2050 0.2050 0.2050 0.2050 20,440 +0.00(+2.50%)
Sep 04, 2025 0.2250 0.2250 0.2000 0.2000 133,200 -0.02(-9.09%)
Sep 03, 2025 0.2250 0.2250 0.2200 0.2200 6,500 +0.00(+0.00%)
Sep 02, 2025 0.2000 0.2250 0.2000 0.2200 61,708 +0.02(+7.32%)
Aug 29, 2025 0.2050 0 +0.00(+0.00%)
Aug 28, 2025 0.2000 0.2100 0.2000 0.2050 222,000 +0.01(+7.89%)
Aug 27, 2025 0.2050 0.2050 0.1900 0.1900 238,660 -0.01(-7.32%)
Aug 26, 2025 0.2150 0.2150 0.2050 0.2050 31,850 -0.01(-2.38%)
Aug 25, 2025 0.2100 0.2100 0.2100 0.2100 25,952 +0.00(+0.00%)
Aug 22, 2025 0.2250 0.2250 0.2100 0.2100 50,961 -0.02(-6.67%)
Aug 21, 2025 0.2350 0.2350 0.2200 0.2250 109,624 -0.01(-2.17%)
Aug 20, 2025 0.2300 0.2400 0.2300 0.2300 49,000 -0.01(-4.17%)
Aug 19, 2025 0.2250 0.2400 0.2250 0.2400 19,500 +0.02(+11.63%)
Aug 18, 2025 0.2200 0.2200 0.2150 0.2150 6,000 -0.01(-4.44%)
Aug 15, 2025 0.2200 0.2300 0.2050 0.2250 173,000 +0.01(+2.27%)
Aug 14, 2025 0.2200 0.2200 0.2200 0.2200 5,920 +0.00(+0.00%)
Aug 13, 2025 0.2200 0.2200 0.2150 0.2200 16,000 -0.01(-2.22%)
Aug 12, 2025 0.2300 0.2300 0.2250 0.2250 24,000 -0.01(-2.17%)
Aug 11, 2025 0.2300 0.2300 0.2250 0.2300 18,000 +0.00(+0.00%)
Aug 08, 2025 0.2300 0.2350 0.2300 0.2300 50,500 +0.01(+2.22%)
Aug 07, 2025 0.2300 0.2300 0.2200 0.2250 49,500 -0.01(-2.17%)
Aug 06, 2025 0.2200 0.2500 0.2200 0.2300 220,154 -0.00(-2.13%)
Aug 05, 2025 0.2100 0.2350 0.2100 0.2350 32,950 +0.02(+9.30%)
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.