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 0.4750 0.4750 0.4650 0.4750 6,044 -0.02(-4.04%)
Sep 30, 2025 0.4950 0.4950 0.4950 0.4950 1,601 +0.01(+1.02%)
Sep 29, 2025 0.4500 0.4900 0.4500 0.4900 23,529 +0.03(+6.52%)
Sep 26, 2025 0.4700 0.4700 0.4600 0.4600 37,653 -0.01(-2.13%)
Sep 25, 2025 0.4600 0.4800 0.4500 0.4700 32,582 +0.00(+0.00%)
Sep 24, 2025 0.5000 0.5000 0.4700 0.4700 23,600 -0.01(-2.08%)
Sep 23, 2025 0.5000 0.5000 0.4550 0.4800 61,965 -0.03(-5.88%)
Sep 22, 2025 0.5100 0.5200 0.5000 0.5100 36,158 +0.01(+2.00%)
Sep 19, 2025 0.5000 0.5000 0.5000 0.5000 45,330 +0.00(+0.00%)
Sep 18, 2025 0.5100 0.5200 0.5000 0.5000 88,028 +0.00(+0.00%)
Sep 17, 2025 0.5000 0.5000 0.5000 0.5000 16,020 +0.00(+0.00%)
Sep 16, 2025 0.5000 0.5000 0.5000 0.5000 41,939 +0.00(+0.00%)
Sep 15, 2025 0.5100 0.5200 0.5000 0.5000 21,780 -0.01(-1.96%)
Sep 12, 2025 0.5300 0.5300 0.5100 0.5100 50,781 -0.02(-3.77%)
Sep 11, 2025 0.5400 0.5400 0.5300 0.5300 7,400 -0.01(-1.85%)
Sep 10, 2025 0.5600 0.5600 0.5000 0.5400 77,518 -0.02(-3.57%)
Sep 09, 2025 0.5600 0.5600 0.5600 0.5600 34,079 -0.01(-1.75%)
Sep 08, 2025 0.5700 0.5700 0.5700 0.5700 3,450 -0.01(-1.72%)
Sep 05, 2025 0.5400 0.5800 0.5300 0.5800 92,268 +0.04(+7.41%)
Sep 04, 2025 0.5200 0.5400 0.5200 0.5400 179,628 +0.01(+1.89%)
Sep 03, 2025 0.5400 0.5400 0.5200 0.5300 260,540 -0.01(-1.85%)
Sep 02, 2025 0.5200 0.5500 0.5200 0.5400 83,990 -0.01(-1.82%)
Aug 29, 2025 0.5500 0 -0.01(-1.79%)
Aug 28, 2025 0.5700 0.5700 0.5500 0.5600 10,186 +0.00(+0.00%)
Aug 27, 2025 0.5600 0.5700 0.5600 0.5600 14,075 -0.02(-3.45%)
Aug 26, 2025 0.5800 0.5800 0.5400 0.5800 25,120 +0.01(+1.75%)
Aug 25, 2025 0.5900 0.6000 0.5700 0.5700 15,614 -0.01(-1.72%)
Aug 22, 2025 0.5900 0.6000 0.5800 0.5800 24,283 +0.00(+0.00%)
Aug 21, 2025 0.6100 0.6300 0.5800 0.5800 127,108 -0.03(-4.92%)
Aug 20, 2025 0.6300 0.6300 0.6100 0.6100 57,841 -0.04(-6.15%)
Aug 19, 2025 0.6400 0.6500 0.6300 0.6500 55,855 +0.05(+8.33%)
Aug 18, 2025 0.6400 0.6500 0.6000 0.6000 71,447 -0.03(-4.76%)
Aug 15, 2025 0.5900 0.6400 0.5900 0.6300 39,661 +0.03(+5.00%)
Aug 14, 2025 0.5800 0.6000 0.5800 0.6000 17,927 +0.01(+1.69%)
Aug 13, 2025 0.6400 0.6400 0.5800 0.5900 102,426 -0.02(-3.28%)
Aug 12, 2025 0.6200 0.6200 0.6000 0.6100 14,386 -0.03(-4.69%)
Aug 11, 2025 0.6700 0.6700 0.6100 0.6400 154,114 -0.01(-1.54%)
Aug 08, 2025 0.6400 0.6600 0.6300 0.6500 61,377 +0.02(+3.17%)
Aug 07, 2025 0.6600 0.6600 0.6300 0.6300 77,704 -0.01(-1.56%)
Aug 06, 2025 0.6500 0.6500 0.6200 0.6400 60,692 -0.01(-1.54%)
Aug 05, 2025 0.6700 0.6700 0.6500 0.6500 71,566 +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.