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 0.5000 0.5000 0.4750 0.4950 173,118 -0.01(-1.00%)
Sep 30, 2025 0.5300 0.5300 0.4800 0.5000 351,668 -0.02(-3.85%)
Sep 29, 2025 0.4800 0.5300 0.4800 0.5200 357,517 +0.03(+6.12%)
Sep 26, 2025 0.5300 0.5300 0.4900 0.4900 187,186 -0.02(-3.92%)
Sep 25, 2025 0.5800 0.5800 0.5000 0.5100 599,389 -0.07(-12.07%)
Sep 24, 2025 0.6100 0.6100 0.5500 0.5800 460,669 -0.02(-3.33%)
Sep 23, 2025 0.5400 0.6200 0.5400 0.6000 733,993 +0.05(+9.09%)
Sep 22, 2025 0.5100 0.5700 0.5000 0.5500 659,714 +0.06(+11.11%)
Sep 19, 2025 0.5900 0.5900 0.4950 0.4950 852,594 -0.08(-14.66%)
Sep 18, 2025 0.4300 0.5800 0.4200 0.5800 2,094,845 +0.15(+34.88%)
Sep 17, 2025 0.4150 0.4300 0.4100 0.4300 50,820 +0.01(+2.38%)
Sep 16, 2025 0.4250 0.4400 0.4050 0.4200 232,637 +0.00(+0.00%)
Sep 15, 2025 0.4050 0.4300 0.4050 0.4200 106,260 +0.00(+0.00%)
Sep 12, 2025 0.3850 0.4200 0.3850 0.4200 147,171 +0.01(+1.20%)
Sep 11, 2025 0.4200 0.4400 0.4000 0.4150 90,451 -0.01(-1.19%)
Sep 10, 2025 0.4050 0.4200 0.4050 0.4200 46,255 +0.01(+3.70%)
Sep 09, 2025 0.4050 0.4150 0.3950 0.4050 167,898 +0.02(+3.85%)
Sep 08, 2025 0.4500 0.4500 0.3850 0.3900 544,474 -0.04(-9.30%)
Sep 05, 2025 0.4600 0.4600 0.4000 0.4300 386,141 +0.00(+0.00%)
Sep 04, 2025 0.4600 0.4700 0.4250 0.4300 300,997 -0.03(-5.49%)
Sep 03, 2025 0.4250 0.4800 0.4250 0.4550 517,333 +0.04(+8.33%)
Sep 02, 2025 0.4600 0.4600 0.4150 0.4200 237,038 -0.02(-4.55%)
Aug 29, 2025 0.4400 0 -0.03(-6.38%)
Aug 28, 2025 0.4300 0.4700 0.4300 0.4700 417,699 +0.02(+4.44%)
Aug 27, 2025 0.4400 0.4500 0.4200 0.4500 449,009 +0.00(+0.00%)
Aug 26, 2025 0.4000 0.4500 0.4000 0.4500 315,186 +0.03(+7.14%)
Aug 25, 2025 0.3900 0.4200 0.3700 0.4200 527,021 +0.02(+6.33%)
Aug 22, 2025 0.4000 0.4000 0.3800 0.3950 51,952 +0.02(+3.95%)
Aug 21, 2025 0.3900 0.4100 0.3800 0.3800 75,355 +0.00(+0.00%)
Aug 20, 2025 0.4000 0.4000 0.3700 0.3800 122,092 -0.02(-5.00%)
Aug 19, 2025 0.4150 0.4150 0.3850 0.4000 155,268 -0.01(-3.61%)
Aug 18, 2025 0.4150 0.4250 0.4050 0.4150 131,385 +0.01(+1.22%)
Aug 15, 2025 0.4100 0.4100 0.3850 0.4100 222,036 +0.02(+6.49%)
Aug 14, 2025 0.4100 0.4150 0.3850 0.3850 344,958 -0.04(-10.47%)
Aug 13, 2025 0.4000 0.4300 0.3850 0.4300 223,456 +0.03(+7.50%)
Aug 12, 2025 0.3950 0.4150 0.3950 0.4000 58,298 +0.01(+2.56%)
Aug 11, 2025 0.4300 0.4400 0.3900 0.3900 267,798 -0.04(-9.30%)
Aug 08, 2025 0.3800 0.4350 0.3700 0.4300 583,493 +0.05(+13.16%)
Aug 07, 2025 0.3400 0.3800 0.3400 0.3800 297,543 +0.05(+15.15%)
Aug 06, 2025 0.3450 0.3450 0.3300 0.3300 95,500 -0.01(-1.49%)
Aug 05, 2025 0.3300 0.3400 0.3250 0.3350 181,743 +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.