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 (%)
Dec 05, 2025 0.0400 0.0400 0.0400 0.0400 6,967 +0.00(+0.00%)
Dec 04, 2025 0.0350 0.0400 0.0350 0.0400 95,268 +0.00(+0.00%)
Dec 03, 2025 0.0350 0.0400 0.0350 0.0400 345,000 +0.00(+14.29%)
Dec 02, 2025 0.0350 0.0400 0.0350 0.0350 339,040 +0.01(+16.67%)
Dec 01, 2025 0.0350 0.0350 0.0300 0.0300 18,288 -0.01(-14.29%)
Nov 28, 2025 0.0350 0.0350 0.0350 0.0350 1,771 +0.00(+0.00%)
Nov 27, 2025 0.0350 0.0350 0.0350 0.0350 64,850 +0.01(+16.67%)
Nov 26, 2025 0.0350 0.0350 0.0300 0.0300 5,095 -0.01(-14.29%)
Nov 25, 2025 0.0350 0.0350 0.0300 0.0350 46,000 +0.00(+0.00%)
Nov 24, 2025 0.0350 0.0350 0.0300 0.0350 530,481 +0.01(+16.67%)
Nov 21, 2025 0.0300 0.0300 0.0300 0.0300 15,004 +0.00(+0.00%)
Nov 20, 2025 0.0300 0.0300 0.0300 0.0300 46,522 +0.00(+0.00%)
Nov 18, 2025 0.0300 33 +0.00(+0.00%)
Nov 17, 2025 0.0300 0.0350 0.0300 0.0300 110,439 +0.00(+0.00%)
Nov 14, 2025 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 13, 2025 0.0350 0.0350 0.0300 0.0300 121,156 -0.01(-14.29%)
Nov 12, 2025 0.0350 0.0350 0.0350 0.0350 35,000 +0.01(+16.67%)
Nov 11, 2025 0.0350 0.0350 0.0300 0.0300 401,001 +0.00(+0.00%)
Nov 10, 2025 0.0350 0.0350 0.0300 0.0300 3,011 +0.00(+0.00%)
Nov 07, 2025 0.0300 0.0300 0.0300 0.0300 108,000 -0.01(-14.29%)
Nov 06, 2025 0.0350 0.0350 0.0350 0.0350 3,857 +0.00(+0.00%)
Nov 05, 2025 0.0350 0.0350 0.0350 0.0350 105,709 +0.01(+16.67%)
Nov 04, 2025 0.0300 0.0300 0.0300 0.0300 40,008 -0.01(-14.29%)
Nov 03, 2025 0.0350 0.0350 0.0350 0.0350 68,511 +0.00(+0.00%)
Oct 31, 2025 0.0400 0.0400 0.0300 0.0350 496,000 +0.00(+0.00%)
Oct 30, 2025 0.0300 0.0350 0.0300 0.0350 12,415 +0.00(+0.00%)
Oct 29, 2025 0.0350 0.0350 0.0350 0.0350 74,605 +0.00(+0.00%)
Oct 28, 2025 0.0300 0.0350 0.0300 0.0350 225,000 +0.00(+0.00%)
Oct 27, 2025 0.0350 0.0350 0.0350 0.0350 325,700 +0.00(+0.00%)
Oct 24, 2025 0.0400 0.0400 0.0350 0.0350 84,000 +0.00(+0.00%)
Oct 23, 2025 0.0400 0.0400 0.0350 0.0350 426,300 +0.00(+0.00%)
Oct 22, 2025 0.0400 0.0400 0.0350 0.0350 32,500 +0.00(+0.00%)
Oct 21, 2025 0.0350 0.0400 0.0350 0.0350 105,000 +0.00(+0.00%)
Oct 20, 2025 0.0400 0.0400 0.0350 0.0350 25,885 +0.00(+0.00%)
Oct 17, 2025 0.0400 0.0400 0.0300 0.0350 186,844 +0.00(+0.00%)
Oct 16, 2025 0.0350 0.0400 0.0350 0.0350 459,400 -0.00(-12.50%)
Oct 15, 2025 0.0250 0.0400 0.0250 0.0400 2,378,250 +0.01(+60.00%)
Oct 14, 2025 0.0250 0.0250 0.0250 0.0250 73,699 +0.00(+0.00%)
Oct 10, 2025 0.0250 0 +0.00(+0.00%)
Oct 09, 2025 0.0250 0.0250 0.0250 0.0250 61,500 +0.00(+0.00%)
Oct 08, 2025 0.0300 0.0300 0.0250 0.0250 127,771 -0.00(-16.67%)
Oct 07, 2025 0.0250 0.0300 0.0250 0.0300 498,000 +0.00(+20.00%)
Oct 06, 2025 0.0200 0.0280 0.0200 0.0250 137,350 +0.00(+0.00%)
Oct 03, 2025 0.0250 0.0280 0.0230 0.0250 200,500 +0.00(+0.00%)
Oct 02, 2025 0.0250 0.0300 0.0250 0.0250 88,600 +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.