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 25, 2025 0.6200 0.6300 0.6100 0.6100 126,800 +0.02(+3.39%)
Sep 24, 2025 0.6100 0.6200 0.5900 0.5900 145,049 -0.01(-1.67%)
Sep 23, 2025 0.6100 0.6300 0.5600 0.6000 240,698 +0.02(+3.45%)
Sep 22, 2025 0.6000 0.6200 0.5200 0.5800 247,158 +0.01(+1.75%)
Sep 19, 2025 0.5600 0.5800 0.5600 0.5700 89,440 +0.04(+7.55%)
Sep 18, 2025 0.5300 0.5400 0.5100 0.5300 60,950 +0.03(+6.00%)
Sep 17, 2025 0.5400 0.5400 0.4750 0.5000 192,166 +0.00(+0.00%)
Sep 16, 2025 0.4800 0.5500 0.4550 0.5000 272,000 +0.05(+11.11%)
Sep 15, 2025 0.4500 0.4500 0.4450 0.4500 859,394 +0.00(+0.00%)
Sep 12, 2025 0.4500 0.4500 0.4500 0.4500 281,000 +0.02(+4.65%)
Sep 11, 2025 0.4300 0.4300 0.4300 0.4300 41,500 -0.01(-2.27%)
Sep 10, 2025 0.4500 0.4500 0.4400 0.4400 40,700 -0.01(-2.22%)
Sep 09, 2025 0.4450 0.4500 0.4400 0.4500 20,500 +0.00(+0.00%)
Sep 08, 2025 0.4450 0.4500 0.4450 0.4500 37,500 +0.01(+1.12%)
Sep 05, 2025 0.4750 0.4750 0.4100 0.4450 202,100 -0.03(-7.29%)
Sep 04, 2025 0.4750 0.4800 0.4750 0.4800 30,800 +0.02(+4.35%)
Sep 03, 2025 0.4450 0.4600 0.4450 0.4600 20,500 -0.02(-5.15%)
Sep 02, 2025 0.5000 0.5200 0.4800 0.4850 98,682 -0.02(-3.00%)
Aug 29, 2025 0.5000 0 -0.09(-15.25%)
Aug 28, 2025 0.5700 0.5900 0.5600 0.5900 51,500 +0.01(+1.72%)
Aug 27, 2025 0.6000 0.6000 0.5500 0.5800 55,309 -0.03(-4.92%)
Aug 26, 2025 0.6000 0.6100 0.5900 0.6100 21,500 +0.00(+0.00%)
Aug 25, 2025 0.6000 0.6100 0.5800 0.6100 49,200 +0.05(+8.93%)
Aug 22, 2025 0.5900 0.5900 0.5600 0.5600 11,800 -0.03(-5.08%)
Aug 20, 2025 0.5900 0 +0.03(+5.36%)
Aug 19, 2025 0.5800 0.5800 0.5600 0.5600 28,701 -0.01(-1.75%)
Aug 18, 2025 0.6000 0.6000 0.5700 0.5700 75,798 -0.02(-3.39%)
Aug 15, 2025 0.5900 0.6000 0.5800 0.5900 41,899 +0.01(+1.72%)
Aug 14, 2025 0.5900 0.5900 0.5800 0.5800 39,567 +0.00(+0.00%)
Aug 13, 2025 0.6000 0.6000 0.5700 0.5800 41,200 +0.00(+0.00%)
Aug 12, 2025 0.6100 0.6100 0.5300 0.5800 116,098 -0.02(-3.33%)
Aug 11, 2025 0.6500 0.6500 0.6000 0.6000 96,109 -0.01(-1.64%)
Aug 08, 2025 0.6100 0.6400 0.6000 0.6100 93,600 +0.05(+8.93%)
Aug 07, 2025 0.6300 0.6300 0.5600 0.5600 106,736 -0.04(-6.67%)
Aug 06, 2025 0.6200 0.6400 0.6000 0.6000 61,003 +0.00(+0.00%)
Aug 05, 2025 0.6000 0.6000 0.5800 0.6000 95,415 +0.01(+1.69%)
Aug 01, 2025 0.5900 0 -0.01(-1.67%)
Jul 31, 2025 0.5900 0.6000 0.5800 0.6000 52,040 +0.03(+5.26%)
Jul 30, 2025 0.5800 0.5900 0.5400 0.5700 61,700 -0.02(-3.39%)
Jul 29, 2025 0.5500 0.5900 0.5400 0.5900 92,850 +0.04(+7.27%)
Jul 28, 2025 0.5600 0.5600 0.5400 0.5500 93,801 +0.00(+0.00%)
Jul 25, 2025 0.5600 0.5600 0.5400 0.5500 20,520 -0.01(-1.79%)
Jul 24, 2025 0.5800 0.5900 0.5500 0.5600 89,000 +0.01(+1.82%)
Jul 23, 2025 0.5900 0.5900 0.5500 0.5500 127,221 -0.03(-5.17%)
Jul 22, 2025 0.5800 0.5800 0.5800 0.5800 36,500 -0.01(-1.69%)
Jul 21, 2025 0.6000 0.6000 0.5700 0.5900 215,469 +0.03(+5.36%)
Jul 18, 2025 0.5700 0.5800 0.5500 0.5600 74,060 -0.01(-1.75%)
Jul 17, 2025 0.5500 0.6700 0.5500 0.5700 423,510 +0.00(+0.00%)
Jul 16, 2025 0.5700 0.5700 0.5500 0.5700 30,795 +0.00(+0.00%)
Jul 15, 2025 0.5800 0.6000 0.5700 0.5700 265,500 +0.00(+0.00%)
Jul 14, 2025 0.6100 0.6100 0.5300 0.5700 330,750 -0.03(-5.00%)
Jul 11, 2025 0.6100 0.6100 0.5600 0.6000 236,367 +0.00(+0.00%)
Jul 10, 2025 0.5800 0.6100 0.5800 0.6000 263,553 +0.01(+1.69%)
Jul 09, 2025 0.6000 0.6000 0.5800 0.5900 115,750 -0.02(-3.28%)
Jul 08, 2025 0.6000 0.6100 0.5900 0.6100 454,614 +0.02(+3.39%)
Jul 07, 2025 0.6000 0.6100 0.5600 0.5900 490,844 +0.03(+5.36%)
Jul 04, 2025 0.5400 0.5600 0.5500 0.5600 182,410 +0.07(+13.13%)
Jul 03, 2025 0.4900 0.5000 0.4800 0.4950 298,100 +0.03(+7.61%)
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.