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 0.3100 0.3350 0.3100 0.3300 44,850 +0.02(+6.45%)
Sep 30, 2025 0.3100 0.3200 0.2950 0.3100 92,147 -0.02(-4.62%)
Sep 29, 2025 0.3550 0.3600 0.3200 0.3250 173,405 -0.03(-9.72%)
Sep 26, 2025 0.3650 0.3700 0.3600 0.3600 40,325 -0.01(-1.37%)
Sep 25, 2025 0.3700 0.3800 0.3550 0.3650 54,227 +0.01(+1.39%)
Sep 24, 2025 0.3550 0.3650 0.3450 0.3600 49,591 +0.02(+5.88%)
Sep 23, 2025 0.3650 0.3650 0.3400 0.3400 56,067 -0.02(-5.56%)
Sep 22, 2025 0.3900 0.3900 0.3400 0.3600 108,347 -0.01(-2.70%)
Sep 19, 2025 0.4200 0.4200 0.3700 0.3700 171,363 -0.04(-10.84%)
Sep 18, 2025 0.4000 0.4200 0.3800 0.4150 127,201 +0.02(+6.41%)
Sep 17, 2025 0.4350 0.4400 0.3850 0.3900 63,281 -0.05(-12.36%)
Sep 16, 2025 0.4850 0.4900 0.4350 0.4450 223,019 -0.04(-9.18%)
Sep 15, 2025 0.4400 0.4900 0.4300 0.4900 105,981 +0.00(+0.00%)
Sep 12, 2025 0.5200 0.5200 0.4450 0.4900 107,428 -0.03(-5.77%)
Sep 11, 2025 0.4700 0.5200 0.4400 0.5200 213,175 +0.08(+18.18%)
Sep 10, 2025 0.3750 0.4400 0.3750 0.4400 148,750 +0.07(+18.92%)
Sep 09, 2025 0.3450 0.3750 0.3450 0.3700 84,324 +0.03(+7.25%)
Sep 08, 2025 0.3850 0.3850 0.3450 0.3450 80,746 -0.04(-9.21%)
Sep 05, 2025 0.3900 0.3900 0.3600 0.3800 55,951 -0.01(-1.30%)
Sep 04, 2025 0.4000 0.4000 0.3700 0.3850 67,039 -0.02(-3.75%)
Sep 03, 2025 0.4050 0.4250 0.3850 0.4000 170,361 +0.00(+0.00%)
Sep 02, 2025 0.4350 0.4600 0.4000 0.4000 122,018 -0.05(-12.09%)
Aug 29, 2025 0.4550 0 -0.02(-4.21%)
Aug 28, 2025 0.4600 0.4800 0.4600 0.4750 46,043 +0.00(+0.00%)
Aug 27, 2025 0.4800 0.5000 0.4750 0.4750 40,360 +0.00(+0.00%)
Aug 26, 2025 0.5100 0.5100 0.4550 0.4750 91,275 -0.02(-3.06%)
Aug 25, 2025 0.5400 0.5400 0.4850 0.4900 170,737 -0.04(-7.55%)
Aug 22, 2025 0.5600 0.5600 0.5300 0.5300 38,797 -0.02(-3.64%)
Aug 21, 2025 0.5500 0.5600 0.5400 0.5500 25,406 +0.01(+1.85%)
Aug 20, 2025 0.5900 0.5900 0.5400 0.5400 79,213 -0.05(-8.47%)
Aug 19, 2025 0.5700 0.5900 0.5600 0.5900 26,283 +0.01(+1.72%)
Aug 18, 2025 0.5700 0.5900 0.5700 0.5800 31,891 +0.01(+1.75%)
Aug 15, 2025 0.5600 0.5900 0.5400 0.5700 80,715 +0.01(+1.79%)
Aug 14, 2025 0.6100 0.6100 0.5500 0.5600 139,640 -0.06(-9.68%)
Aug 13, 2025 0.6400 0.6400 0.5900 0.6200 85,496 +0.02(+3.33%)
Aug 12, 2025 0.6200 0.6400 0.6000 0.6000 123,675 -0.01(-1.64%)
Aug 11, 2025 0.6200 0.6200 0.6000 0.6100 39,687 +0.01(+1.67%)
Aug 08, 2025 0.6200 0.6200 0.5700 0.6000 102,289 +0.00(+0.00%)
Aug 07, 2025 0.5900 0.6400 0.5900 0.6000 116,414 -0.01(-1.64%)
Aug 06, 2025 0.5800 0.6100 0.5700 0.6100 63,375 +0.01(+1.67%)
Aug 05, 2025 0.5600 0.6000 0.5600 0.6000 62,247 +0.04(+7.14%)
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.