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 0.0400 0.0400 0.0400 0.0400 361,000 +0.00(+0.00%)
Sep 25, 2025 0.0400 0.0400 0.0400 0.0400 183,000 +0.00(+0.00%)
Sep 23, 2025 0.0400 0 +0.00(+0.00%)
Sep 22, 2025 0.0400 0.0400 0.0350 0.0400 1,529,000 +0.00(+0.00%)
Sep 19, 2025 0.0400 0.0400 0.0400 0.0400 2,276,000 +0.00(+0.00%)
Sep 18, 2025 0.0350 0.0400 0.0350 0.0400 1,735,223 +0.00(+0.00%)
Sep 17, 2025 0.0400 0.0400 0.0400 0.0400 10,485 +0.00(+0.00%)
Sep 16, 2025 0.0450 0.0450 0.0400 0.0400 2,090,500 -0.00(-11.11%)
Sep 15, 2025 0.0400 0.0450 0.0400 0.0450 393,000 +0.00(+0.00%)
Sep 12, 2025 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
Sep 11, 2025 0.0400 0.0450 0.0400 0.0450 71,000 +0.00(+12.50%)
Sep 10, 2025 0.0400 0.0400 0.0400 0.0400 65,040 +0.00(+0.00%)
Sep 09, 2025 0.0450 0.0450 0.0400 0.0400 139,000 -0.00(-11.11%)
Sep 08, 2025 0.0400 0.0450 0.0400 0.0450 123,000 +0.00(+12.50%)
Sep 05, 2025 0.0500 0.0500 0.0400 0.0400 1,368,500 -0.00(-11.11%)
Sep 04, 2025 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+0.00%)
Sep 03, 2025 0.0450 0.0500 0.0450 0.0450 54,574 +0.00(+0.00%)
Sep 02, 2025 0.0450 0.0450 0.0450 0.0450 168,258 +0.00(+0.00%)
Aug 28, 2025 0.0450 0 -0.01(-10.00%)
Aug 27, 2025 0.0500 0.0500 0.0500 0.0500 136,000 +0.01(+11.11%)
Aug 26, 2025 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 25, 2025 0.0500 0.0500 0.0400 0.0450 472,000 +0.00(+0.00%)
Aug 22, 2025 0.0400 0.0450 0.0400 0.0450 1,261,350 +0.00(+12.50%)
Aug 21, 2025 0.0400 0.0450 0.0350 0.0400 2,816,350 -0.02(-33.33%)
Aug 19, 2025 0.0600 0 +0.00(+0.00%)
Aug 18, 2025 0.0600 0.0600 0.0600 0.0600 41,001 +0.00(+0.00%)
Aug 15, 2025 0.0650 0.0650 0.0600 0.0600 187,923 -0.01(-7.69%)
Aug 14, 2025 0.0650 0.0650 0.0600 0.0650 119,930 +0.00(+0.00%)
Aug 13, 2025 0.0600 0.0650 0.0600 0.0650 37,000 +0.01(+8.33%)
Aug 12, 2025 0.0650 0.0650 0.0600 0.0600 28,000 +0.00(+9.09%)
Aug 11, 2025 0.0550 0.0550 0.0550 0.0550 126,000 -0.00(-8.33%)
Aug 08, 2025 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Aug 07, 2025 0.0600 0.0600 0.0600 0.0600 1,273 +0.00(+9.09%)
Aug 06, 2025 0.0500 0.0550 0.0500 0.0550 700,000 +0.00(+10.00%)
Aug 05, 2025 0.0550 0.0550 0.0500 0.0500 459,278 +0.00(+0.00%)
Jul 31, 2025 0.0500 0 -0.00(-9.09%)
Jul 30, 2025 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jul 29, 2025 0.0550 0.0550 0.0550 0.0550 101,600 -0.00(-8.33%)
Jul 28, 2025 0.0550 0.0600 0.0550 0.0600 33,568 +0.00(+9.09%)
Jul 25, 2025 0.0550 0.0600 0.0550 0.0550 88,488 -0.00(-8.33%)
Jul 24, 2025 0.0650 0.0650 0.0600 0.0600 42,000 +0.00(+0.00%)
Jul 23, 2025 0.0650 0.0650 0.0600 0.0600 139,040 -0.01(-7.69%)
Jul 22, 2025 0.0700 0.0700 0.0650 0.0650 175,000 +0.00(+0.00%)
Jul 21, 2025 0.0700 0.0700 0.0600 0.0650 280,000 -0.01(-7.14%)
Jul 18, 2025 0.0650 0.0700 0.0650 0.0700 447,000 +0.01(+7.69%)
Jul 17, 2025 0.0650 0.0650 0.0650 0.0650 275,000 +0.00(+0.00%)
Jul 16, 2025 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jul 15, 2025 0.0650 0.0700 0.0600 0.0650 43,000 +0.00(+0.00%)
Jul 14, 2025 0.0650 0.0650 0.0650 0.0650 75,000 +0.00(+0.00%)
Jul 11, 2025 0.0650 0.0700 0.0650 0.0650 308,539 -0.01(-7.14%)
Jul 10, 2025 0.0700 0.0750 0.0700 0.0700 590,000 +0.00(+0.00%)
Jul 09, 2025 0.0650 0.0700 0.0650 0.0700 158,000 +0.01(+16.67%)
Jul 08, 2025 0.0650 0.0650 0.0600 0.0600 296,000 -0.01(-7.69%)
Jul 07, 2025 0.0650 0.0650 0.0650 0.0650 179,200 +0.00(+0.00%)
Jul 03, 2025 0.0650 0.0650 185,000 +0.00(+0.00%)
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.