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 (%)
Dec 01, 2025 0.2200 0 -0.01(-4.35%)
Nov 28, 2025 0.2200 0.2600 0.2000 0.2300 310,583 +0.01(+4.55%)
Nov 27, 2025 0.1400 0.2350 0.1400 0.2200 467,928 +0.08(+57.14%)
Nov 26, 2025 0.1400 0.1400 0.1300 0.1400 120,506 +0.00(+0.00%)
Nov 25, 2025 0.1500 0.1500 0.1400 0.1400 46,977 -0.01(-6.67%)
Nov 24, 2025 0.1500 0.1500 0.1500 0.1500 39,766 +0.01(+7.14%)
Nov 21, 2025 0.1500 0.1650 0.1400 0.1400 291,783 -0.00(-3.45%)
Nov 20, 2025 0.1850 0.1900 0.1350 0.1450 953,183 -0.04(-19.44%)
Nov 19, 2025 0.1900 0.1900 0.1600 0.1800 222,027 -0.02(-7.69%)
Nov 18, 2025 0.2100 0.2100 0.1900 0.1950 90,500 -0.01(-7.14%)
Nov 17, 2025 0.2200 0.2200 0.2000 0.2100 162,559 -0.01(-4.55%)
Nov 14, 2025 0.2200 0.2250 0.2200 0.2200 95,826 -0.01(-2.22%)
Nov 13, 2025 0.2400 0.2400 0.2200 0.2250 226,890 -0.01(-2.17%)
Nov 12, 2025 0.2400 0.2400 0.2250 0.2300 60,446 -0.01(-6.12%)
Nov 11, 2025 0.2600 0.2600 0.2350 0.2450 94,388 -0.02(-5.77%)
Nov 10, 2025 0.2700 0.2700 0.2600 0.2600 25,478 +0.01(+4.00%)
Nov 07, 2025 0.2300 0.2500 0.2250 0.2500 167,215 +0.02(+6.38%)
Nov 06, 2025 0.2500 0.2500 0.2200 0.2350 220,093 -0.01(-4.08%)
Nov 05, 2025 0.2500 0.2500 0.2450 0.2450 94,953 +0.00(+0.00%)
Nov 04, 2025 0.2750 0.2800 0.2400 0.2450 340,595 -0.03(-9.26%)
Nov 03, 2025 0.3100 0.3100 0.2700 0.2700 241,771 -0.05(-16.92%)
Oct 31, 2025 0.3500 0.3600 0.2950 0.3250 616,471 -0.03(-9.72%)
Oct 30, 2025 0.3700 0.3750 0.3400 0.3600 201,973 -0.01(-2.70%)
Oct 29, 2025 0.4200 0.4200 0.3700 0.3700 89,593 -0.04(-9.76%)
Oct 28, 2025 0.4300 0.4450 0.4050 0.4100 105,490 -0.01(-1.20%)
Oct 27, 2025 0.4000 0.4200 0.4000 0.4150 125,000 +0.02(+5.06%)
Oct 24, 2025 0.3900 0.4000 0.3850 0.3950 57,615 +0.01(+2.60%)
Oct 23, 2025 0.3900 0.3950 0.3800 0.3850 94,224 +0.01(+2.67%)
Oct 22, 2025 0.4000 0.4200 0.3650 0.3750 393,800 -0.03(-6.25%)
Oct 21, 2025 0.3900 0.4100 0.3900 0.4000 209,076 +0.00(+0.00%)
Oct 20, 2025 0.4250 0.4250 0.3900 0.4000 230,451 -0.01(-3.61%)
Oct 17, 2025 0.4800 0.4800 0.4100 0.4150 267,988 -0.07(-13.54%)
Oct 16, 2025 0.4450 0.4800 0.4400 0.4800 113,360 +0.04(+10.34%)
Oct 15, 2025 0.4600 0.4750 0.4300 0.4350 334,581 -0.03(-6.45%)
Oct 14, 2025 0.5200 0.5500 0.4550 0.4650 448,482 -0.04(-8.82%)
Oct 10, 2025 0.5100 0 +0.00(+0.00%)
Oct 09, 2025 0.5400 0.5500 0.5000 0.5100 427,873 -0.03(-5.56%)
Oct 08, 2025 0.5400 0.5600 0.5200 0.5400 83,265 -0.02(-3.57%)
Oct 07, 2025 0.5500 0.5600 0.5000 0.5600 214,901 +0.03(+5.66%)
Oct 06, 2025 0.5800 0.6000 0.5100 0.5300 196,129 -0.05(-8.62%)
Oct 03, 2025 0.6000 0.6000 0.5300 0.5800 141,546 -0.01(-1.69%)
Oct 02, 2025 0.6400 0.6400 0.5900 0.5900 37,634 -0.02(-3.28%)
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.