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 0.1700 0.1950 0.1700 0.1950 66,500 +0.02(+14.71%)
Oct 30, 2025 0.1800 0.1900 0.1700 0.1700 66,288 -0.02(-10.53%)
Oct 29, 2025 0.2000 0.2000 0.1900 0.1900 42,500 +0.01(+5.56%)
Oct 28, 2025 0.1850 0.1850 0.1800 0.1800 26,015 -0.02(-10.00%)
Oct 27, 2025 0.1900 0.2000 0.1900 0.2000 19,500 +0.01(+5.26%)
Oct 24, 2025 0.1950 0.1950 0.1900 0.1900 4,917 +0.00(+0.00%)
Oct 22, 2025 0.1900 0.1900 0 +0.00(+0.00%)
Oct 21, 2025 0.2000 0.2000 0.1900 0.1900 54,000 -0.01(-7.32%)
Oct 20, 2025 0.2050 0.2050 0.1950 0.2050 277,000 +0.00(+0.00%)
Oct 17, 2025 0.1800 0.2200 0.1800 0.2050 561,875 +0.02(+10.81%)
Oct 16, 2025 0.1850 0.1850 0.1800 0.1850 25,000 +0.00(+0.00%)
Oct 15, 2025 0.1900 0.1900 0.1850 0.1850 55,500 +0.00(+0.00%)
Oct 14, 2025 0.1700 0.1900 0.1700 0.1850 49,742 -0.01(-2.63%)
Oct 10, 2025 0.1900 0 +0.01(+5.56%)
Oct 09, 2025 0.1800 0.1800 0.1700 0.1800 56,938 +0.00(+0.00%)
Oct 08, 2025 0.1700 0.1800 0.1650 0.1800 228,568 +0.01(+5.88%)
Oct 07, 2025 0.1700 0.1750 0.1600 0.1700 21,047 -0.00(-2.86%)
Oct 06, 2025 0.1800 0.1800 0.1650 0.1750 74,050 -0.01(-2.78%)
Oct 03, 2025 0.1600 0.1800 0.1600 0.1800 357,722 +0.00(+0.00%)
Oct 02, 2025 0.1700 0.1800 0.1650 0.1800 114,500 -0.02(-7.69%)
Oct 01, 2025 0.1950 0.2000 0.1700 0.1950 118,750 +0.01(+5.41%)
Sep 30, 2025 0.1900 0.2000 0.1700 0.1850 196,000 +0.00(+0.00%)
Sep 29, 2025 0.1650 0.1850 0.1600 0.1850 101,500 +0.01(+8.82%)
Sep 26, 2025 0.1850 0.1850 0.1700 0.1700 51,040 -0.01(-5.56%)
Sep 25, 2025 0.1800 0.1800 0.1700 0.1800 75,500 +0.00(+0.00%)
Sep 24, 2025 0.1800 0.1800 0.1800 0.1800 21,000 +0.01(+2.86%)
Sep 23, 2025 0.1800 0.1800 0.1750 0.1750 24,000 -0.01(-2.78%)
Sep 22, 2025 0.1800 0.1850 0.1800 0.1800 2,000 -0.01(-5.26%)
Sep 19, 2025 0.1900 0.1900 0.1900 0.1900 50,000 +0.01(+2.70%)
Sep 18, 2025 0.1900 0.1900 0.1850 0.1850 2,500 -0.01(-2.63%)
Sep 17, 2025 0.1950 0.1950 0.1900 0.1900 13,201 +0.02(+11.76%)
Sep 16, 2025 0.1700 0.1800 0.1700 0.1700 50,800 +0.00(+0.00%)
Sep 15, 2025 0.1850 0.1850 0.1700 0.1700 62,500 -0.02(-10.53%)
Sep 12, 2025 0.1950 0.1950 0.1850 0.1900 51,672 +0.02(+8.57%)
Sep 11, 2025 0.2000 0.2000 0.1750 0.1750 57,000 -0.03(-12.50%)
Sep 10, 2025 0.2100 0.2100 0.2000 0.2000 41,000 -0.01(-4.76%)
Sep 09, 2025 0.2200 0.2200 0.2100 0.2100 54,100 -0.01(-2.33%)
Sep 08, 2025 0.2350 0.2500 0.2150 0.2150 57,392 -0.01(-2.27%)
Sep 05, 2025 0.2100 0.2500 0.1800 0.2200 145,700 +0.02(+7.32%)
Sep 04, 2025 0.2100 0.2500 0.1700 0.2050 125,500 -0.02(-6.82%)
Sep 03, 2025 0.1700 0.2200 0.1700 0.2200 51,701 +0.07(+46.67%)
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.