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 31, 2025 0.5900 0.5900 0.5600 0.5800 51,700 +0.01(+1.75%)
Oct 30, 2025 0.5700 0.5700 0.5600 0.5700 99,350 +0.02(+3.64%)
Oct 29, 2025 0.6100 0.6100 0.5500 0.5500 222,426 -0.06(-9.84%)
Oct 28, 2025 0.6200 0.6300 0.6100 0.6100 87,000 +0.00(+0.00%)
Oct 27, 2025 0.6500 0.6600 0.6100 0.6100 373,762 -0.05(-7.58%)
Oct 24, 2025 0.6500 0.6700 0.6500 0.6600 53,259 +0.02(+3.13%)
Oct 23, 2025 0.6300 0.6500 0.6200 0.6400 70,999 +0.03(+4.92%)
Oct 22, 2025 0.6400 0.6400 0.6000 0.6100 144,750 -0.02(-3.17%)
Oct 21, 2025 0.6700 0.6700 0.6200 0.6300 109,282 -0.06(-8.70%)
Oct 20, 2025 0.7000 0.7200 0.6900 0.6900 39,500 +0.01(+1.47%)
Oct 17, 2025 0.7200 0.7300 0.6800 0.6800 704,552 -0.06(-8.11%)
Oct 16, 2025 0.7500 0.7600 0.7300 0.7400 224,609 +0.01(+1.37%)
Oct 15, 2025 0.7000 0.7400 0.7000 0.7300 370,633 +0.05(+8.15%)
Oct 14, 2025 0.6500 0.6900 0.6400 0.6750 438,035 +0.07(+10.66%)
Oct 10, 2025 0.6100 0 -0.03(-4.69%)
Oct 09, 2025 0.6500 0.6500 0.6300 0.6400 103,500 +0.01(+1.59%)
Oct 08, 2025 0.6200 0.6300 0.6200 0.6300 24,332 +0.03(+5.00%)
Oct 07, 2025 0.6400 0.6600 0.6000 0.6000 80,283 -0.04(-6.25%)
Oct 06, 2025 0.6400 0.6600 0.6400 0.6400 373,923 +0.02(+3.23%)
Oct 03, 2025 0.6000 0.6300 0.5800 0.6200 467,449 +0.04(+6.90%)
Oct 02, 2025 0.5800 0.6000 0.5800 0.5800 35,700 -0.02(-3.33%)
Oct 01, 2025 0.5600 0.6000 0.5500 0.6000 81,500 +0.06(+11.11%)
Sep 30, 2025 0.5800 0.5800 0.5400 0.5400 124,539 -0.04(-6.90%)
Sep 29, 2025 0.5800 0.6000 0.5800 0.5800 153,300 -0.02(-3.33%)
Sep 26, 2025 0.6200 0.6300 0.6000 0.6000 138,325 -0.01(-1.64%)
Sep 25, 2025 0.5700 0.6100 0.5700 0.6100 211,095 +0.03(+5.17%)
Sep 24, 2025 0.5900 0.6000 0.5800 0.5800 211,720 -0.01(-1.69%)
Sep 23, 2025 0.5900 0.6200 0.5900 0.5900 248,900 -0.01(-1.67%)
Sep 22, 2025 0.5800 0.6000 0.5600 0.6000 198,386 +0.02(+3.45%)
Sep 19, 2025 0.5300 0.5800 0.5300 0.5800 103,250 +0.06(+11.54%)
Sep 18, 2025 0.5400 0.5400 0.5200 0.5200 158,105 -0.01(-1.89%)
Sep 17, 2025 0.5300 0.5400 0.5200 0.5300 104,734 -0.01(-1.85%)
Sep 16, 2025 0.5600 0.5600 0.5300 0.5400 82,628 -0.02(-3.57%)
Sep 15, 2025 0.5600 0.5700 0.5500 0.5600 56,525 -0.01(-1.75%)
Sep 12, 2025 0.5800 0.5800 0.5700 0.5700 39,663 -0.01(-1.72%)
Sep 11, 2025 0.5700 0.5900 0.5700 0.5800 140,000 +0.02(+3.57%)
Sep 10, 2025 0.5700 0.5800 0.5400 0.5600 136,822 +0.02(+3.70%)
Sep 09, 2025 0.5800 0.5800 0.5400 0.5400 150,360 -0.04(-6.90%)
Sep 08, 2025 0.5600 0.5800 0.5600 0.5800 219,958 +0.02(+3.57%)
Sep 05, 2025 0.5600 0.5600 0.5400 0.5600 122,546 +0.01(+1.82%)
Sep 04, 2025 0.5600 0.5600 0.5500 0.5500 11,927 +0.00(+0.00%)
Sep 03, 2025 0.5800 0.5800 0.5500 0.5500 232,386 -0.03(-5.17%)
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.