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 01, 2025 0.3200 0.3250 0.3100 0.3100 259,130 -0.01(-1.59%)
Sep 30, 2025 0.3300 0.3300 0.3100 0.3150 194,197 -0.02(-4.55%)
Sep 29, 2025 0.3150 0.3350 0.3100 0.3300 476,675 +0.03(+8.20%)
Sep 26, 2025 0.3150 0.3200 0.3050 0.3050 282,223 -0.02(-4.69%)
Sep 25, 2025 0.3150 0.3200 0.3000 0.3200 382,191 +0.01(+3.23%)
Sep 24, 2025 0.3400 0.3450 0.3100 0.3100 257,657 -0.02(-6.06%)
Sep 23, 2025 0.3500 0.3500 0.3100 0.3300 292,818 +0.01(+1.54%)
Sep 22, 2025 0.3200 0.3500 0.3050 0.3250 499,865 +0.03(+10.17%)
Sep 19, 2025 0.2900 0.3050 0.2800 0.2950 384,140 +0.01(+2.43%)
Sep 18, 2025 0.3150 0.3150 0.2850 0.2880 277,131 -0.03(-8.57%)
Sep 17, 2025 0.3100 0.3150 0.2800 0.3150 390,089 -0.01(-1.56%)
Sep 16, 2025 0.3600 0.3600 0.3150 0.3200 816,844 -0.03(-9.86%)
Sep 15, 2025 0.3500 0.3700 0.3400 0.3550 380,950 +0.01(+2.90%)
Sep 12, 2025 0.3700 0.3750 0.3400 0.3450 283,063 -0.01(-1.43%)
Sep 11, 2025 0.3700 0.3850 0.3400 0.3500 389,087 -0.01(-1.41%)
Sep 10, 2025 0.3950 0.3950 0.3400 0.3550 982,113 -0.03(-7.79%)
Sep 09, 2025 0.3450 0.3950 0.3450 0.3850 1,468,426 +0.04(+10.00%)
Sep 08, 2025 0.2900 0.3500 0.2750 0.3500 1,642,630 +0.08(+32.08%)
Sep 05, 2025 0.2500 0.2800 0.2400 0.2650 1,537,813 +0.02(+6.00%)
Sep 04, 2025 0.2550 0.2550 0.2350 0.2500 540,642 -0.01(-1.96%)
Sep 03, 2025 0.2550 0.2600 0.2450 0.2550 263,007 +0.00(+0.00%)
Sep 02, 2025 0.2600 0.2650 0.2550 0.2550 298,002 +0.01(+2.00%)
Aug 29, 2025 0.2500 0 +0.01(+2.04%)
Aug 28, 2025 0.2600 0.2600 0.2400 0.2450 374,160 -0.01(-2.00%)
Aug 27, 2025 0.2600 0.2650 0.2450 0.2500 384,488 -0.01(-3.85%)
Aug 26, 2025 0.2500 0.2650 0.2500 0.2600 915,303 +0.02(+8.33%)
Aug 25, 2025 0.2300 0.2450 0.2300 0.2400 804,784 +0.01(+6.67%)
Aug 22, 2025 0.2200 0.2250 0.2100 0.2250 283,878 +0.01(+4.65%)
Aug 21, 2025 0.2100 0.2150 0.2050 0.2150 648,525 +0.01(+7.50%)
Aug 20, 2025 0.2000 0.2000 0.1950 0.2000 218,857 +0.00(+0.00%)
Aug 19, 2025 0.2100 0.2100 0.1950 0.2000 531,532 -0.00(-2.44%)
Aug 18, 2025 0.2050 0.2100 0.2000 0.2050 284,535 +0.00(+0.00%)
Aug 15, 2025 0.2050 0.2100 0.1950 0.2050 290,391 +0.00(+0.00%)
Aug 14, 2025 0.1950 0.2050 0.1950 0.2050 134,414 +0.00(+2.50%)
Aug 13, 2025 0.2000 0.2050 0.1950 0.2000 493,220 +0.01(+2.56%)
Aug 12, 2025 0.2000 0.2000 0.1950 0.1950 176,441 -0.01(-3.94%)
Aug 11, 2025 0.1950 0.2030 0.1950 0.2030 216,260 -0.00(-2.40%)
Aug 08, 2025 0.2100 0.2100 0.2000 0.2080 280,421 -0.01(-3.26%)
Aug 07, 2025 0.2050 0.2150 0.2000 0.2150 459,719 +0.01(+4.88%)
Aug 06, 2025 0.2050 0.2050 0.2000 0.2050 169,427 -0.01(-2.38%)
Aug 05, 2025 0.2000 0.2100 0.2000 0.2100 300,885 +0.01(+2.44%)
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 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.