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 (%)
Aug 01, 2025 0.0500 0.0550 0.0500 0.0550 83,500 -0.00(-8.33%)
Jul 31, 2025 0.0550 0.0600 0.0550 0.0600 111,000 +0.00(+9.09%)
Jul 30, 2025 0.0550 0.0550 0.0500 0.0550 239,000 +0.00(+0.00%)
Jul 29, 2025 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jul 28, 2025 0.0550 0.0550 0.0550 0.0550 589,136 +0.00(+0.00%)
Jul 25, 2025 0.0550 0.0550 0.0500 0.0550 1,091,000 +0.00(+0.00%)
Jul 24, 2025 0.0550 0.0600 0.0550 0.0550 437,500 -0.00(-8.33%)
Jul 23, 2025 0.0550 0.0600 0.0550 0.0600 216,000 +0.00(+9.09%)
Jul 22, 2025 0.0550 0.0550 0.0500 0.0550 101,492 +0.00(+0.00%)
Jul 21, 2025 0.0550 0.0600 0.0550 0.0550 466,200 -0.00(-8.33%)
Jul 18, 2025 0.0600 0.0650 0.0550 0.0600 239,000 -0.01(-7.69%)
Jul 17, 2025 0.0600 0.0650 0.0600 0.0650 298,000 +0.01(+8.33%)
Jul 16, 2025 0.0650 0.0650 0.0600 0.0600 42,200 +0.00(+0.00%)
Jul 15, 2025 0.0650 0.0650 0.0550 0.0600 433,225 +0.00(+0.00%)
Jul 14, 2025 0.0700 0.0750 0.0600 0.0600 618,000 -0.01(-14.29%)
Jul 11, 2025 0.0700 0.0700 0.0650 0.0700 679,500 +0.00(+0.00%)
Jul 10, 2025 0.0750 0.0850 0.0700 0.0700 773,520 -0.00(-6.67%)
Jul 09, 2025 0.0650 0.0750 0.0650 0.0750 506,167 +0.01(+25.00%)
Jul 08, 2025 0.0650 0.0650 0.0600 0.0600 159,000 +0.00(+0.00%)
Jul 07, 2025 0.0650 0.0650 0.0550 0.0600 218,400 -0.01(-7.69%)
Jul 04, 2025 0.0700 0.0650 0.0600 0.0650 158,000 +0.01(+8.33%)
Jul 03, 2025 0.0700 0.0700 0.0600 0.0600 80,037 -0.01(-14.29%)
Jul 02, 2025 0.0550 0.0700 0.0500 0.0700 336,366 +0.02(+27.27%)
Jun 30, 2025 0.0550 0 +0.00(+0.00%)
Jun 27, 2025 0.0450 0.0550 0.0450 0.0550 183,000 +0.00(+10.00%)
Jun 26, 2025 0.0550 0.0550 0.0500 0.0500 153,000 -0.00(-9.09%)
Jun 25, 2025 0.0550 0.0550 0.0500 0.0550 8,000 +0.00(+0.00%)
Jun 24, 2025 0.0550 0.0550 0.0550 0.0550 85,000 +0.00(+0.00%)
Jun 23, 2025 0.0550 0.0550 0.0550 0.0550 71,000 +0.00(+0.00%)
Jun 20, 2025 0.0550 0.0550 0.0500 0.0550 89,000 +0.00(+0.00%)
Jun 19, 2025 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jun 18, 2025 0.0550 0.0550 0.0550 0.0550 3,200 +0.00(+10.00%)
Jun 17, 2025 0.0550 0.0550 0.0500 0.0500 518,959 -0.00(-9.09%)
Jun 16, 2025 0.0600 0.0600 0.0550 0.0550 97,000 +0.00(+0.00%)
Jun 13, 2025 0.0650 0.0650 0.0550 0.0550 175,363 -0.01(-15.38%)
Jun 12, 2025 0.0550 0.0650 0.0550 0.0650 68,230 +0.01(+8.33%)
Jun 11, 2025 0.0550 0.0600 0.0550 0.0600 4,103 +0.00(+9.09%)
Jun 10, 2025 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Jun 09, 2025 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+0.00%)
Jun 06, 2025 0.0600 0.0600 0.0550 0.0550 82,103 +0.00(+0.00%)
Jun 05, 2025 0.0550 0.0550 0.0550 0.0550 88,103 +0.00(+0.00%)
Jun 04, 2025 0.0600 0.0600 0.0550 0.0550 18,000 -0.00(-8.33%)
Jun 03, 2025 0.0550 0.0600 0.0550 0.0600 24,000 +0.00(+9.09%)
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.