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 (%)
Nov 11, 2025 0.2300 0.2350 0.2250 0.2250 87,069 +0.00(+0.00%)
Nov 10, 2025 0.2400 0.2400 0.2250 0.2250 168,250 +0.00(+0.00%)
Nov 07, 2025 0.2250 0.2400 0.2200 0.2250 67,500 -0.01(-4.26%)
Nov 06, 2025 0.2600 0.2600 0.2350 0.2350 110,997 -0.03(-9.62%)
Nov 05, 2025 0.2400 0.2600 0.2350 0.2600 67,560 +0.01(+4.00%)
Nov 04, 2025 0.2500 0.2500 0.2400 0.2500 43,487 +0.00(+0.00%)
Nov 03, 2025 0.2600 0.2600 0.2450 0.2500 81,161 -0.01(-3.85%)
Oct 31, 2025 0.2600 0.2600 0.2450 0.2600 87,600 -0.01(-3.70%)
Oct 30, 2025 0.2600 0.2750 0.2500 0.2700 147,378 +0.01(+3.85%)
Oct 29, 2025 0.2500 0.2650 0.2400 0.2600 202,738 +0.01(+4.00%)
Oct 28, 2025 0.2600 0.2600 0.2350 0.2500 212,212 +0.00(+0.00%)
Oct 27, 2025 0.2550 0.2550 0.2400 0.2500 311,850 +0.01(+2.04%)
Oct 24, 2025 0.2500 0.2600 0.2400 0.2450 119,502 -0.01(-2.00%)
Oct 23, 2025 0.2500 0.2500 0.2200 0.2500 236,987 +0.02(+6.38%)
Oct 22, 2025 0.2200 0.2400 0.2130 0.2350 333,238 +0.01(+4.44%)
Oct 21, 2025 0.2350 0.2350 0.2100 0.2250 229,290 -0.01(-4.26%)
Oct 20, 2025 0.2600 0.2600 0.2050 0.2350 676,775 -0.02(-6.00%)
Oct 17, 2025 0.2900 0.2900 0.2350 0.2500 513,823 -0.06(-19.35%)
Oct 16, 2025 0.3300 0.3600 0.2800 0.3100 758,661 -0.02(-4.62%)
Oct 15, 2025 0.2800 0.4200 0.2800 0.3250 982,834 +0.06(+22.64%)
Oct 14, 2025 0.2300 0.2700 0.2250 0.2650 744,230 +0.05(+20.45%)
Oct 10, 2025 0.2200 0 +0.02(+10.00%)
Oct 09, 2025 0.2000 0.2150 0.1850 0.2000 731,189 +0.01(+5.26%)
Oct 08, 2025 0.1800 0.2100 0.1750 0.1900 753,194 +0.02(+8.57%)
Oct 07, 2025 0.1900 0.1950 0.1750 0.1750 69,969 -0.01(-2.78%)
Oct 06, 2025 0.2050 0.2050 0.1700 0.1800 801,887 -0.04(-18.18%)
Oct 03, 2025 0.2250 0.2300 0.2050 0.2200 119,225 +0.00(+0.00%)
Oct 02, 2025 0.2300 0.2300 0.2000 0.2200 192,790 -0.01(-4.35%)
Oct 01, 2025 0.2100 0.2300 0.2000 0.2300 388,959 +0.02(+9.52%)
Sep 30, 2025 0.2150 0.2300 0.2050 0.2100 332,686 -0.01(-4.55%)
Sep 29, 2025 0.2000 0.2300 0.2000 0.2200 359,716 +0.02(+10.00%)
Sep 26, 2025 0.1950 0.2050 0.1850 0.2000 230,016 +0.01(+2.56%)
Sep 25, 2025 0.2000 0.2200 0.1900 0.1950 686,682 +0.01(+5.41%)
Sep 24, 2025 0.2000 0.2100 0.1800 0.1850 132,855 -0.01(-2.63%)
Sep 23, 2025 0.2100 0.2400 0.1900 0.1900 381,105 -0.01(-5.00%)
Sep 22, 2025 0.1750 0.2450 0.1700 0.2000 1,510,242 +0.05(+29.03%)
Sep 19, 2025 0.1500 0.1650 0.1500 0.1550 401,068 +0.01(+10.71%)
Sep 18, 2025 0.1600 0.1600 0.1350 0.1400 370,468 -0.01(-6.67%)
Sep 17, 2025 0.1550 0.1700 0.1500 0.1500 602,079 -0.01(-3.23%)
Sep 16, 2025 0.1750 0.1750 0.1550 0.1550 696,868 -0.02(-11.43%)
Sep 15, 2025 0.1200 0.1750 0.1200 0.1750 2,712,437 +0.05(+45.83%)
Sep 12, 2025 0.1150 0.1200 0.1100 0.1200 558,354 +0.00(+4.35%)
Sep 11, 2025 0.1100 0.1150 0.1050 0.1150 295,008 +0.01(+9.52%)
Sep 10, 2025 0.1050 0.1150 0.1050 0.1050 255,500 -0.01(-4.55%)
Sep 09, 2025 0.1100 0.1150 0.1050 0.1100 519,500 +0.00(+0.00%)
Sep 08, 2025 0.1150 0.1150 0.1000 0.1100 551,700 -0.01(-4.35%)
Sep 05, 2025 0.1150 0.1200 0.1100 0.1150 367,604 +0.00(+0.00%)
Sep 04, 2025 0.1200 0.1200 0.1100 0.1150 437,748 +0.00(+0.00%)
Sep 03, 2025 0.1250 0.1300 0.1150 0.1150 523,815 +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 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.