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 (%)
Sep 26, 2025 0.3150 0.3150 0.2900 0.2900 27,050 -0.02(-6.45%)
Sep 25, 2025 0.2900 0.3100 0.2900 0.3100 16,200 +0.02(+6.90%)
Sep 24, 2025 0.3000 0.3000 0.2850 0.2900 96,000 +0.01(+1.75%)
Sep 23, 2025 0.3200 0.3300 0.2850 0.2850 102,500 -0.04(-10.94%)
Sep 22, 2025 0.3150 0.3250 0.3150 0.3200 30,650 +0.00(+0.00%)
Sep 19, 2025 0.3250 0.3250 0.3150 0.3200 57,819 -0.01(-1.54%)
Sep 18, 2025 0.3300 0.3300 0.3250 0.3250 10,888 +0.00(+0.00%)
Sep 17, 2025 0.3400 0.3400 0.3250 0.3250 25,500 -0.02(-5.80%)
Sep 16, 2025 0.3350 0.3450 0.3300 0.3450 81,000 +0.01(+4.55%)
Sep 15, 2025 0.3150 0.3300 0.3150 0.3300 67,900 +0.01(+3.13%)
Sep 12, 2025 0.3100 0.3250 0.3050 0.3200 161,001 +0.01(+3.23%)
Sep 11, 2025 0.3550 0.3600 0.3000 0.3100 237,390 -0.03(-7.46%)
Sep 10, 2025 0.2500 0.3700 0.2450 0.3350 469,439 +0.09(+36.73%)
Sep 09, 2025 0.2500 0.2500 0.2400 0.2450 60,500 -0.01(-2.00%)
Sep 08, 2025 0.2500 0.2500 0.2430 0.2500 83,000 +0.00(+0.00%)
Sep 05, 2025 0.2450 0.2500 0.2450 0.2500 42,500 +0.01(+4.17%)
Sep 04, 2025 0.2500 0.2500 0.2400 0.2400 69,090 -0.01(-4.00%)
Sep 03, 2025 0.2500 0.2550 0.2450 0.2500 51,070 +0.00(+0.00%)
Sep 02, 2025 0.2500 0.2500 0.2450 0.2500 43,750 +0.00(+0.00%)
Aug 29, 2025 0.2500 0 +0.00(+0.00%)
Aug 28, 2025 0.2550 0.2550 0.2500 0.2500 18,000 +0.00(+0.00%)
Aug 27, 2025 0.2550 0.2550 0.2500 0.2500 104,500 -0.01(-1.96%)
Aug 26, 2025 0.2650 0.2650 0.2500 0.2550 39,900 +0.00(+0.00%)
Aug 25, 2025 0.2600 0.2650 0.2500 0.2550 109,500 -0.01(-3.77%)
Aug 22, 2025 0.2750 0.2750 0.2600 0.2650 89,500 +0.00(+0.00%)
Aug 21, 2025 0.2800 0.2800 0.2550 0.2650 164,400 -0.02(-5.36%)
Aug 20, 2025 0.2950 0.2950 0.2750 0.2800 56,475 -0.01(-3.45%)
Aug 19, 2025 0.3000 0.3000 0.2900 0.2900 28,380 +0.00(+0.00%)
Aug 18, 2025 0.2900 0.3050 0.2900 0.2900 109,841 +0.01(+1.75%)
Aug 15, 2025 0.3000 0.3000 0.2850 0.2850 3,500 +0.00(+0.00%)
Aug 14, 2025 0.3000 0.3050 0.2850 0.2850 16,341 -0.02(-5.00%)
Aug 13, 2025 0.3300 0.3300 0.2900 0.3000 100,690 -0.03(-9.09%)
Aug 12, 2025 0.3550 0.3550 0.3300 0.3300 9,649 -0.01(-1.49%)
Aug 11, 2025 0.3200 0.3400 0.3200 0.3350 5,000 +0.00(+0.00%)
Aug 08, 2025 0.3300 0.3350 0.3100 0.3350 15,000 +0.01(+1.52%)
Aug 07, 2025 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+1.54%)
Aug 06, 2025 0.3300 0.3500 0.3250 0.3250 52,030 +0.00(+0.00%)
Aug 05, 2025 0.3150 0.3250 0.3050 0.3250 50,000 +0.02(+4.84%)
Aug 01, 2025 0.3100 0 -0.02(-4.62%)
Jul 31, 2025 0.3400 0.3400 0.3250 0.3250 15,500 +0.01(+1.56%)
Jul 30, 2025 0.3400 0.3500 0.3200 0.3200 77,500 -0.01(-3.03%)
Jul 29, 2025 0.3600 0.3600 0.3200 0.3300 69,000 -0.02(-5.71%)
Jul 28, 2025 0.3800 0.3900 0.3500 0.3500 122,311 -0.02(-4.11%)
Jul 25, 2025 0.3450 0.3650 0.3350 0.3650 157,172 +0.03(+10.61%)
Jul 24, 2025 0.3200 0.3300 0.3200 0.3300 20,079 +0.02(+4.76%)
Jul 23, 2025 0.3050 0.3150 0.3000 0.3150 47,550 +0.01(+3.28%)
Jul 22, 2025 0.3100 0.3100 0.3000 0.3050 83,753 -0.01(-3.17%)
Jul 21, 2025 0.3000 0.3250 0.2900 0.3150 138,557 +0.03(+8.62%)
Jul 18, 2025 0.3050 0.3100 0.2900 0.2900 126,935 -0.01(-3.33%)
Jul 17, 2025 0.2500 0.3300 0.2500 0.3000 2,269,814 +0.05(+20.00%)
Jul 16, 2025 0.2500 0.2500 0.2500 0.2500 18,500 +0.00(+0.00%)
Jul 15, 2025 0.2450 0.2500 0.2400 0.2500 26,583 +0.01(+2.04%)
Jul 14, 2025 0.2450 0.2500 0.2450 0.2450 34,500 -0.01(-2.00%)
Jul 11, 2025 0.2700 0.2700 0.2500 0.2500 36,539 -0.03(-10.71%)
Jul 10, 2025 0.2450 0.2800 0.2450 0.2800 49,500 +0.04(+16.67%)
Jul 09, 2025 0.2600 0.2600 0.2400 0.2400 29,504 -0.02(-7.69%)
Jul 08, 2025 0.2500 0.2600 0.2500 0.2600 65,059 +0.02(+6.12%)
Jul 07, 2025 0.2300 0.2450 0.2300 0.2450 68,912 +0.01(+6.52%)
Jul 04, 2025 0.2300 0.2300 0.2300 0.2300 23,019 +0.00(+0.00%)
Jul 03, 2025 0.2300 0.2350 0.2300 0.2300 25,000 +0.01(+4.55%)
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.