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 16, 2025 1.000 1.160 0.9700 1.150 1,279,134 +0.15(+15.00%)
Oct 15, 2025 1.010 1.010 0.9500 1.000 1,033,061 -0.01(-0.99%)
Oct 14, 2025 1.100 1.120 0.9800 1.010 1,512,508 -0.08(-7.34%)
Oct 10, 2025 1.090 0 -0.02(-1.80%)
Oct 09, 2025 1.190 1.210 1.050 1.110 821,982 -0.10(-8.26%)
Oct 08, 2025 1.040 1.230 0.9900 1.210 1,661,023 +0.12(+11.01%)
Oct 07, 2025 1.030 1.140 0.9500 1.090 2,629,416 +0.06(+5.83%)
Oct 06, 2025 1.280 1.280 1.030 1.030 2,272,631 -0.20(-16.26%)
Oct 03, 2025 1.290 1.320 1.200 1.230 2,279,430 -0.07(-5.38%)
Oct 02, 2025 1.320 1.610 1.175 1.300 6,872,567 +0.13(+11.11%)
Oct 01, 2025 0.8000 1.250 0.7400 1.170 14,381,017 +0.86(+283.61%)
Sep 30, 2025 0.2900 0.3050 0.2750 0.3050 239,913 +0.02(+7.02%)
Sep 29, 2025 0.2650 0.2850 0.2550 0.2850 535,444 +0.01(+5.56%)
Sep 26, 2025 0.2650 0.2700 0.2650 0.2700 81,722 +0.01(+1.89%)
Sep 25, 2025 0.2600 0.2650 0.2450 0.2650 172,000 +0.01(+1.92%)
Sep 24, 2025 0.2450 0.2600 0.2300 0.2600 479,569 +0.01(+4.00%)
Sep 23, 2025 0.2500 0.2600 0.2400 0.2500 516,166 +0.00(+0.00%)
Sep 22, 2025 0.2550 0.2600 0.2400 0.2500 556,024 -0.01(-1.96%)
Sep 19, 2025 0.2400 0.2600 0.2350 0.2550 498,609 +0.01(+4.08%)
Sep 18, 2025 0.2350 0.2450 0.2200 0.2450 184,406 +0.01(+4.26%)
Sep 17, 2025 0.2200 0.2350 0.2150 0.2350 665,767 +0.01(+6.82%)
Sep 16, 2025 0.2300 0.2300 0.2100 0.2200 566,982 -0.01(-4.35%)
Sep 15, 2025 0.2400 0.2400 0.2150 0.2300 1,020,359 -0.00(-2.13%)
Sep 12, 2025 0.2300 0.2350 0.2300 0.2350 46,041 -0.01(-2.08%)
Sep 11, 2025 0.2250 0.2400 0.2250 0.2400 284,193 +0.01(+6.67%)
Sep 10, 2025 0.2100 0.2250 0.2100 0.2250 62,333 +0.00(+0.00%)
Sep 09, 2025 0.2350 0.2350 0.2100 0.2250 231,277 -0.01(-6.25%)
Sep 08, 2025 0.2400 0.2400 0.2300 0.2400 294,800 +0.00(+0.00%)
Sep 05, 2025 0.2250 0.2450 0.2200 0.2400 171,686 +0.01(+6.67%)
Sep 04, 2025 0.2200 0.2350 0.2200 0.2250 88,522 -0.01(-2.17%)
Sep 03, 2025 0.2400 0.2550 0.2300 0.2300 115,130 -0.02(-9.80%)
Sep 02, 2025 0.2850 0.3000 0.2400 0.2550 709,428 -0.03(-10.53%)
Aug 29, 2025 0.2850 0 +0.04(+16.33%)
Aug 28, 2025 0.2400 0.2450 0.2400 0.2450 76,229 +0.00(+0.00%)
Aug 27, 2025 0.2250 0.2450 0.2200 0.2450 280,230 +0.02(+11.36%)
Aug 26, 2025 0.2250 0.2300 0.2150 0.2200 78,500 -0.01(-4.35%)
Aug 25, 2025 0.2250 0.2300 0.2250 0.2300 20,500 +0.01(+2.22%)
Aug 22, 2025 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Aug 21, 2025 0.2200 0.2250 0.2200 0.2250 64,000 +0.01(+4.65%)
Aug 20, 2025 0.2400 0.2400 0.2150 0.2150 245,500 -0.02(-10.42%)
Aug 19, 2025 0.2350 0.2400 0.2100 0.2400 116,500 +0.01(+4.35%)
Aug 18, 2025 0.2200 0.2300 0.2100 0.2300 124,218 +0.01(+4.55%)
Aug 15, 2025 0.2200 0.2200 0.2200 0.2200 91,000 +0.00(+0.00%)
Aug 14, 2025 0.2200 0.2200 0.2100 0.2200 94,500 +0.01(+2.33%)
Aug 13, 2025 0.2100 0.2300 0.2100 0.2150 99,455 +0.01(+2.38%)
Aug 12, 2025 0.2050 0.2150 0.2050 0.2100 42,555 +0.01(+5.00%)
Aug 11, 2025 0.2000 0.2000 0.2000 0.2000 43,388 +0.00(+0.00%)
Aug 08, 2025 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 07, 2025 0.2100 0.2100 0.2000 0.2000 6,762 +0.01(+2.56%)
Aug 06, 2025 0.2150 0.2150 0.1950 0.1950 33,000 -0.02(-9.30%)
Aug 05, 2025 0.2150 0.2150 0.2150 0.2150 15,097 -0.01(-4.44%)
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.