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 0.4950 0.5300 0.4500 0.4600 4,062,468 -0.02(-4.17%)
Oct 30, 2025 0.5000 0.5400 0.4300 0.4800 6,429,115 +0.01(+1.05%)
Oct 29, 2025 0.4000 0.5700 0.3800 0.4750 9,254,811 +0.11(+30.14%)
Oct 28, 2025 0.3450 0.3800 0.3350 0.3650 3,246,108 +0.02(+4.29%)
Oct 27, 2025 0.4000 0.4400 0.3350 0.3500 3,593,251 -0.05(-11.39%)
Oct 24, 2025 0.3850 0.3950 0.3500 0.3950 2,003,321 -0.01(-3.66%)
Oct 23, 2025 0.3800 0.4150 0.3500 0.4100 5,539,966 +0.12(+43.86%)
Oct 22, 2025 0.2950 0.2950 0.2550 0.2850 2,904,432 -0.02(-5.00%)
Oct 21, 2025 0.3200 0.3750 0.2850 0.3000 5,847,738 +0.01(+1.69%)
Oct 20, 2025 0.2200 0.2950 0.2200 0.2950 4,294,383 +0.07(+34.09%)
Oct 17, 2025 0.1800 0.2200 0.1550 0.2200 1,515,266 +0.04(+22.22%)
Oct 16, 2025 0.1750 0.2050 0.1750 0.1800 997,749 +0.01(+2.86%)
Oct 15, 2025 0.2200 0.2550 0.1750 0.1750 3,767,732 -0.03(-14.63%)
Oct 14, 2025 0.1400 0.2200 0.1350 0.2050 5,311,100 +0.08(+64.00%)
Oct 10, 2025 0.1250 0 +0.02(+19.05%)
Oct 09, 2025 0.1000 0.1100 0.1000 0.1050 160,705 +0.00(+0.00%)
Oct 08, 2025 0.1000 0.1150 0.1000 0.1050 355,518 +0.01(+10.53%)
Oct 07, 2025 0.0950 0.0950 0.0850 0.0950 345,344 +0.01(+5.56%)
Oct 06, 2025 0.0950 0.0950 0.0900 0.0900 358,822 -0.01(-10.00%)
Oct 03, 2025 0.1000 0.1050 0.1000 0.1000 72,360 -0.00(-4.76%)
Oct 02, 2025 0.1000 0.1050 0.0950 0.1050 75,700 +0.00(+5.00%)
Oct 01, 2025 0.1050 0.1050 0.1000 0.1000 81,434 -0.00(-4.76%)
Sep 30, 2025 0.1100 0.1100 0.1000 0.1050 170,000 +0.00(+0.00%)
Sep 29, 2025 0.1050 0.1100 0.1050 0.1050 71,798 +0.00(+5.00%)
Sep 25, 2025 0.1000 0.1000 100 -0.01(-9.09%)
Sep 24, 2025 0.1100 0.1100 0.1050 0.1100 109,545 +0.00(+0.00%)
Sep 23, 2025 0.1150 0.1200 0.1100 0.1100 35,201 +0.00(+0.00%)
Sep 22, 2025 0.1100 0.1100 0.1100 0.1100 20,600 +0.00(+0.00%)
Sep 19, 2025 0.1150 0.1200 0.1100 0.1100 51,500 -0.01(-4.35%)
Sep 18, 2025 0.1150 0.1200 0.1050 0.1150 403,126 +0.00(+0.00%)
Sep 17, 2025 0.1050 0.1150 0.1050 0.1150 33,000 +0.01(+4.55%)
Sep 16, 2025 0.1150 0.1150 0.1100 0.1100 181,287 +0.01(+4.76%)
Sep 15, 2025 0.1100 0.1100 0.1050 0.1050 6,500 -0.01(-4.55%)
Sep 12, 2025 0.1100 0.1100 0.1100 0.1100 6,601 +0.00(+0.00%)
Sep 11, 2025 0.1050 0.1100 0.1050 0.1100 31,586 +0.01(+10.00%)
Sep 10, 2025 0.1150 0.1150 0.1000 0.1000 234,581 -0.01(-9.09%)
Sep 09, 2025 0.1150 0.1150 0.1100 0.1100 53,282 +0.00(+0.00%)
Sep 08, 2025 0.1150 0.1200 0.1100 0.1100 30,600 -0.01(-4.35%)
Sep 05, 2025 0.1150 0.1150 0.1100 0.1150 152,752 +0.00(+0.00%)
Sep 04, 2025 0.1200 0.1200 0.1150 0.1150 7,085 -0.00(-4.17%)
Sep 03, 2025 0.1200 0.1250 0.1150 0.1200 150,000 -0.01(-4.00%)
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.