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 30, 2025 0.4500 0.4500 0.4300 0.4400 27,800 -0.01(-2.22%)
Sep 29, 2025 0.4500 0.4600 0.4300 0.4500 222,175 +0.00(+0.00%)
Sep 26, 2025 0.4250 0.4550 0.4050 0.4500 413,527 +0.04(+8.43%)
Sep 25, 2025 0.4000 0.4200 0.4000 0.4150 157,228 +0.02(+6.41%)
Sep 24, 2025 0.3900 0.3950 0.3750 0.3900 178,422 -0.01(-2.50%)
Sep 23, 2025 0.4200 0.4300 0.4000 0.4000 375,580 -0.04(-9.09%)
Sep 22, 2025 0.4100 0.4450 0.4100 0.4400 144,333 +0.04(+11.39%)
Sep 19, 2025 0.3900 0.4000 0.3850 0.3950 97,452 +0.01(+1.28%)
Sep 18, 2025 0.4100 0.4100 0.3800 0.3900 95,885 -0.02(-4.88%)
Sep 17, 2025 0.4300 0.4300 0.4100 0.4100 33,814 -0.02(-4.65%)
Sep 16, 2025 0.4300 0.4350 0.4250 0.4300 49,400 +0.01(+1.18%)
Sep 15, 2025 0.4400 0.4550 0.4250 0.4250 106,700 -0.01(-2.30%)
Sep 12, 2025 0.3900 0.4500 0.3850 0.4350 592,243 +0.04(+11.54%)
Sep 11, 2025 0.3750 0.4000 0.3750 0.3900 261,043 +0.03(+6.85%)
Sep 10, 2025 0.3850 0.3850 0.3550 0.3650 1,783,433 -0.01(-2.67%)
Sep 09, 2025 0.4000 0.4000 0.3750 0.3750 469,841 -0.02(-5.06%)
Sep 08, 2025 0.4000 0.4000 0.3650 0.3950 387,288 -0.01(-1.25%)
Sep 05, 2025 0.3950 0.4000 0.3950 0.4000 175,477 +0.01(+2.56%)
Sep 04, 2025 0.4000 0.4000 0.3900 0.3900 104,551 -0.01(-2.50%)
Sep 03, 2025 0.4150 0.4150 0.3950 0.4000 201,300 -0.02(-4.76%)
Sep 02, 2025 0.4100 0.4250 0.3950 0.4200 239,692 +0.01(+1.20%)
Aug 29, 2025 0.4150 0 -0.01(-1.19%)
Aug 28, 2025 0.4400 0.4400 0.4150 0.4200 146,600 -0.02(-4.55%)
Aug 27, 2025 0.4500 0.4550 0.4400 0.4400 78,700 -0.01(-2.22%)
Aug 26, 2025 0.4500 0.4500 0.4350 0.4500 68,600 +0.00(+0.00%)
Aug 25, 2025 0.4800 0.4800 0.4400 0.4500 142,860 -0.02(-5.26%)
Aug 22, 2025 0.4800 0.4800 0.4750 0.4750 28,816 +0.00(+0.00%)
Aug 21, 2025 0.4750 0.4850 0.4750 0.4750 17,593 +0.00(+0.00%)
Aug 20, 2025 0.4800 0.4800 0.4650 0.4750 33,350 +0.00(+0.00%)
Aug 19, 2025 0.5000 0.5200 0.4750 0.4750 104,500 -0.03(-5.00%)
Aug 18, 2025 0.5100 0.5100 0.5000 0.5000 8,660 +0.01(+1.01%)
Aug 15, 2025 0.5100 0.5100 0.4850 0.4950 92,172 -0.02(-2.94%)
Aug 14, 2025 0.5000 0.5200 0.5000 0.5100 18,414 +0.00(+0.00%)
Aug 13, 2025 0.5100 0.5100 0.5100 0.5100 26,000 -0.01(-1.92%)
Aug 12, 2025 0.5200 0.5300 0.5200 0.5200 10,059 +0.00(+0.00%)
Aug 11, 2025 0.5200 0.5400 0.4950 0.5200 41,100 +0.01(+1.96%)
Aug 08, 2025 0.4950 0.5100 0.4900 0.5100 33,500 +0.02(+4.08%)
Aug 07, 2025 0.4850 0.5200 0.4800 0.4900 117,614 +0.00(+0.00%)
Aug 06, 2025 0.4600 0.4950 0.4600 0.4900 180,297 +0.03(+6.52%)
Aug 05, 2025 0.4500 0.4650 0.4500 0.4600 63,281 +0.02(+3.37%)
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.