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 17, 2025 0.3150 0.3200 0.3150 0.3200 9,000 +0.00(+0.00%)
Oct 16, 2025 0.3300 0.3350 0.3100 0.3200 63,640 -0.03(-8.57%)
Oct 15, 2025 0.3300 0.3500 0.3300 0.3500 22,000 -0.03(-7.89%)
Oct 14, 2025 0.3800 0.3800 0.3800 0.3800 3,000 +0.01(+2.70%)
Oct 10, 2025 0.3700 0 +0.02(+5.71%)
Oct 09, 2025 0.3750 0.3750 0.3300 0.3500 63,485 -0.01(-2.78%)
Oct 08, 2025 0.3750 0.3800 0.3600 0.3600 8,889 +0.01(+2.86%)
Oct 07, 2025 0.3500 0.3500 0.3500 0.3500 18,014 +0.00(+0.00%)
Oct 06, 2025 0.3750 0.3750 0.3500 0.3500 52,500 -0.01(-1.41%)
Oct 03, 2025 0.3550 0.3900 0.3350 0.3550 95,264 -0.04(-8.97%)
Oct 02, 2025 0.3200 0.4450 0.3200 0.3900 63,968 +0.09(+30.00%)
Sep 30, 2025 0.3000 66 +0.00(+0.00%)
Sep 29, 2025 0.3000 0.3200 0.3000 0.3000 70,000 -0.03(-7.69%)
Sep 26, 2025 0.3000 0.3250 0.2900 0.3250 134,600 +0.03(+8.33%)
Sep 25, 2025 0.3000 0.3000 0.2850 0.3000 120,352 -0.02(-6.25%)
Sep 24, 2025 0.2900 0.3200 0.2900 0.3200 178,600 +0.02(+6.67%)
Sep 23, 2025 0.2700 0.3000 0.2550 0.3000 101,500 +0.04(+15.38%)
Sep 22, 2025 0.2700 0.2700 0.2600 0.2600 45,000 -0.02(-7.14%)
Sep 19, 2025 0.2650 0.2800 0.2650 0.2800 22,517 +0.00(+0.00%)
Sep 18, 2025 0.2550 0.3000 0.2550 0.2800 95,000 +0.03(+9.80%)
Sep 17, 2025 0.2550 0.2550 0.2550 0.2550 2,500 -0.02(-5.56%)
Sep 16, 2025 0.2850 0.2850 0.2400 0.2700 73,040 -0.01(-3.57%)
Sep 15, 2025 0.2200 0.2800 0.2200 0.2800 50,500 +0.07(+33.33%)
Sep 12, 2025 0.2200 0.2200 0.2050 0.2100 44,400 -0.01(-4.55%)
Sep 11, 2025 0.2350 0.2350 0.2000 0.2200 107,000 -0.04(-13.73%)
Sep 10, 2025 0.2200 0.2700 0.2200 0.2550 191,829 +0.04(+15.91%)
Sep 09, 2025 0.2200 0.2200 0.2200 0.2200 5,500 +0.04(+18.92%)
Sep 05, 2025 0.1850 0 -0.02(-7.50%)
Sep 04, 2025 0.2150 0.2150 0.2000 0.2000 18,000 -0.03(-13.04%)
Sep 03, 2025 0.2300 0.2300 0.2300 0.2300 11,000 -0.01(-4.17%)
Sep 02, 2025 0.2250 0.2400 0.2150 0.2400 33,000 +0.02(+9.09%)
Aug 29, 2025 0.2200 0 +0.01(+4.76%)
Aug 28, 2025 0.1950 0.2100 0.1950 0.2100 46,000 +0.01(+5.00%)
Aug 27, 2025 0.1800 0.2000 0.1750 0.2000 101,149 +0.03(+17.65%)
Aug 26, 2025 0.1650 0.1700 0.1650 0.1700 38,418 +0.01(+3.03%)
Aug 25, 2025 0.1750 0.1750 0.1650 0.1650 68,100 -0.01(-5.71%)
Aug 22, 2025 0.1750 0.1750 0.1750 0.1750 23,000 +0.00(+2.94%)
Aug 21, 2025 0.1800 0.1800 0.1700 0.1700 73,895 -0.01(-8.11%)
Aug 20, 2025 0.1800 0.1850 0.1800 0.1850 129,020 +0.01(+5.71%)
Aug 19, 2025 0.1750 0.1900 0.1750 0.1750 89,500 +0.00(+2.94%)
Aug 18, 2025 0.1700 0.1700 0.1700 0.1700 62,925 +0.01(+6.25%)
Aug 15, 2025 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Aug 14, 2025 0.1600 0.1600 0.1600 0.1600 40,590 +0.00(+0.00%)
Aug 13, 2025 0.1550 0.1600 0.1550 0.1600 45,250 -0.01(-5.88%)
Aug 12, 2025 0.1450 0.1700 0.1450 0.1700 66,500 +0.02(+9.68%)
Aug 11, 2025 0.1700 0.1700 0.1550 0.1550 8,500 +0.02(+19.23%)
Aug 08, 2025 0.1450 0.1450 0.1300 0.1300 24,500 -0.01(-10.34%)
Aug 07, 2025 0.1500 0.1500 0.1450 0.1450 75,500 -0.01(-6.45%)
Aug 06, 2025 0.1550 0.1600 0.1550 0.1550 84,930 -0.01(-3.13%)
Aug 05, 2025 0.1550 0.1600 0.1550 0.1600 22,020 +0.01(+6.67%)
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.