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 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Sep 30, 2025 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.33%)
Sep 29, 2025 0.3050 0.3100 0.2900 0.3000 36,000 +0.00(+0.00%)
Sep 26, 2025 0.3000 0.3000 0.3000 0.3000 59,500 +0.00(+0.00%)
Sep 25, 2025 0.3050 0.3050 0.2800 0.3000 18,000 +0.00(+0.00%)
Sep 24, 2025 0.3100 0.3100 0.2950 0.3000 9,500 +0.00(+0.00%)
Sep 23, 2025 0.3100 0.3150 0.2950 0.3000 17,000 +0.01(+1.69%)
Sep 22, 2025 0.3100 0.3100 0.2950 0.2950 5,000 +0.00(+0.00%)
Sep 19, 2025 0.3100 0.3100 0.2900 0.2950 40,000 -0.02(-6.35%)
Sep 18, 2025 0.3350 0.3350 0.3150 0.3150 12,000 -0.02(-5.97%)
Sep 17, 2025 0.3200 0.3400 0.3200 0.3350 4,400 +0.02(+4.69%)
Sep 16, 2025 0.3350 0.3350 0.3050 0.3200 24,559 +0.00(+0.00%)
Sep 15, 2025 0.3500 0.3500 0.3100 0.3200 46,257 -0.02(-4.48%)
Sep 12, 2025 0.3600 0.3600 0.3250 0.3350 35,565 -0.02(-6.94%)
Sep 11, 2025 0.3700 0.3700 0.3500 0.3600 9,890 -0.01(-1.37%)
Sep 10, 2025 0.3650 0.3650 0.3600 0.3650 10,000 +0.02(+5.80%)
Sep 09, 2025 0.3700 0.3700 0.3450 0.3450 22,095 -0.03(-6.76%)
Sep 08, 2025 0.3800 0.3800 0.3700 0.3700 17,500 +0.01(+2.78%)
Sep 05, 2025 0.4050 0.4050 0.3450 0.3600 138,500 -0.02(-5.26%)
Sep 04, 2025 0.3850 0.3900 0.3800 0.3800 34,000 -0.01(-2.56%)
Sep 03, 2025 0.4100 0.4150 0.3850 0.3900 44,000 +0.00(+0.00%)
Sep 02, 2025 0.3950 0.4000 0.3900 0.3900 5,000 +0.01(+1.30%)
Aug 29, 2025 0.3850 0 +0.01(+1.32%)
Aug 28, 2025 0.3650 0.3800 0.3650 0.3800 27,000 +0.01(+2.70%)
Aug 27, 2025 0.3800 0.3900 0.3650 0.3700 35,291 -0.01(-2.63%)
Aug 26, 2025 0.4050 0.4050 0.3650 0.3800 81,500 -0.03(-6.17%)
Aug 25, 2025 0.4050 0.4050 0.4050 0.4050 8,070 +0.01(+1.25%)
Aug 22, 2025 0.4100 0.4100 0.4000 0.4000 23,500 -0.01(-1.23%)
Aug 21, 2025 0.4100 0.4200 0.4000 0.4050 90,500 +0.00(+0.00%)
Aug 20, 2025 0.4000 0.4350 0.4000 0.4050 84,530 +0.01(+1.25%)
Aug 19, 2025 0.3900 0.4250 0.3800 0.4000 91,000 +0.01(+2.56%)
Aug 18, 2025 0.3900 0.3950 0.3850 0.3900 12,000 +0.00(+0.00%)
Aug 15, 2025 0.3500 0.4000 0.3500 0.3900 45,700 +0.05(+13.04%)
Aug 14, 2025 0.3450 0.3500 0.3300 0.3450 72,000 +0.01(+4.55%)
Aug 13, 2025 0.3350 0.3350 0.3300 0.3300 8,980 -0.01(-1.49%)
Aug 12, 2025 0.3300 0.3350 0.3200 0.3350 84,500 +0.01(+1.52%)
Aug 11, 2025 0.3350 0.3350 0.3200 0.3300 34,530 +0.00(+0.00%)
Aug 08, 2025 0.3300 0.3350 0.3250 0.3300 16,550 +0.00(+0.00%)
Aug 07, 2025 0.3350 0.3350 0.3200 0.3300 23,000 +0.01(+1.54%)
Aug 06, 2025 0.3000 0.3300 0.3000 0.3250 180,041 +0.04(+14.04%)
Aug 05, 2025 0.2900 0.2900 0.2850 0.2850 15,750 +0.01(+3.64%)
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.