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 16, 2025 0.3100 0.3100 0.2950 0.2950 453,639 -0.02(-4.84%)
Oct 15, 2025 0.3250 0.3300 0.2950 0.3100 595,950 -0.02(-4.62%)
Oct 14, 2025 0.3200 0.3300 0.3000 0.3250 337,700 +0.01(+3.17%)
Oct 10, 2025 0.3150 0 -0.03(-7.35%)
Oct 09, 2025 0.3500 0.3600 0.3400 0.3400 145,995 -0.01(-2.86%)
Oct 08, 2025 0.3600 0.3700 0.3400 0.3500 377,231 -0.01(-2.78%)
Oct 07, 2025 0.3900 0.3950 0.3500 0.3600 293,940 -0.02(-5.26%)
Oct 06, 2025 0.3900 0.3900 0.3750 0.3800 248,406 -0.01(-1.30%)
Oct 03, 2025 0.3750 0.3900 0.3600 0.3850 199,001 +0.02(+4.05%)
Oct 02, 2025 0.3900 0.3800 0.3500 0.3700 469,373 -0.03(-7.50%)
Oct 01, 2025 0.4000 0.4100 0.3950 0.4000 62,586 -0.02(-4.76%)
Sep 30, 2025 0.4150 0.4250 0.4050 0.4200 214,004 -0.01(-1.18%)
Sep 29, 2025 0.3900 0.4300 0.3900 0.4250 496,500 +0.04(+10.39%)
Sep 26, 2025 0.4000 0.4350 0.3850 0.3850 223,203 -0.02(-4.94%)
Sep 25, 2025 0.4000 0.4200 0.3800 0.4050 251,904 +0.00(+0.00%)
Sep 24, 2025 0.4100 0.4200 0.3950 0.4050 89,500 -0.00(-1.22%)
Sep 23, 2025 0.4200 0.4300 0.4000 0.4100 377,229 +0.01(+2.50%)
Sep 22, 2025 0.3850 0.4150 0.3800 0.4000 229,422 +0.03(+8.11%)
Sep 19, 2025 0.4000 0.4100 0.3700 0.3700 216,437 -0.03(-7.50%)
Sep 18, 2025 0.4000 0.4100 0.3900 0.4000 177,224 +0.00(+0.00%)
Sep 17, 2025 0.3600 0.4000 0.3450 0.4000 573,286 +0.03(+8.11%)
Sep 16, 2025 0.4500 0.4600 0.3550 0.3700 1,238,961 -0.08(-17.78%)
Sep 15, 2025 0.4650 0.4700 0.4450 0.4500 133,100 -0.02(-5.26%)
Sep 12, 2025 0.4800 0.4800 0.4400 0.4750 307,620 -0.01(-2.06%)
Sep 11, 2025 0.4400 0.4900 0.4400 0.4850 65,975 +0.02(+5.43%)
Sep 10, 2025 0.4750 0.4900 0.4550 0.4600 51,789 +0.00(+0.00%)
Sep 09, 2025 0.4800 0.5000 0.4350 0.4600 513,671 -0.05(-9.80%)
Sep 08, 2025 0.5300 0.5400 0.5000 0.5100 417,277 +0.01(+2.00%)
Sep 05, 2025 0.5400 0.5400 0.5000 0.5000 158,800 -0.03(-5.66%)
Sep 04, 2025 0.5600 0.5600 0.5300 0.5300 129,250 -0.05(-8.62%)
Sep 03, 2025 0.5100 0.5800 0.4900 0.5800 351,378 +0.07(+13.73%)
Sep 02, 2025 0.5000 0.5300 0.4500 0.5100 1,042,381 +0.00(+0.00%)
Aug 29, 2025 0.5100 0 -0.01(-1.92%)
Aug 28, 2025 0.5300 0.5600 0.4900 0.5200 274,443 -0.01(-1.89%)
Aug 27, 2025 0.5500 0.5700 0.5200 0.5300 121,496 -0.02(-3.64%)
Aug 26, 2025 0.6000 0.6000 0.5500 0.5500 239,800 -0.06(-9.84%)
Aug 25, 2025 0.5600 0.6100 0.5400 0.6100 389,708 +0.06(+10.91%)
Aug 22, 2025 0.5400 0.5600 0.5400 0.5500 131,054 -0.01(-1.79%)
Aug 21, 2025 0.5700 0.5700 0.5500 0.5600 32,402 -0.01(-1.75%)
Aug 20, 2025 0.5600 0.5700 0.5500 0.5700 200,527 +0.01(+1.79%)
Aug 19, 2025 0.5200 0.5600 0.5000 0.5600 274,361 +0.05(+9.80%)
Aug 18, 2025 0.6200 0.6200 0.5000 0.5100 464,796 -0.07(-12.07%)
Aug 15, 2025 0.5900 0.6300 0.5800 0.5800 194,220 +0.01(+1.75%)
Aug 14, 2025 0.6100 0.6600 0.5700 0.5700 347,244 -0.05(-8.06%)
Aug 13, 2025 0.5900 0.6200 0.5700 0.6200 289,327 +0.06(+10.71%)
Aug 12, 2025 0.5900 0.6100 0.5500 0.5600 297,849 -0.02(-3.45%)
Aug 11, 2025 0.6000 0.6400 0.5800 0.5800 227,220 -0.02(-3.33%)
Aug 08, 2025 0.5700 0.6000 0.5300 0.6000 227,132 +0.03(+5.26%)
Aug 07, 2025 0.5200 0.5800 0.5200 0.5700 507,541 +0.07(+14.00%)
Aug 06, 2025 0.5400 0.5400 0.4900 0.5000 88,325 -0.03(-5.66%)
Aug 05, 2025 0.5300 0.5400 0.4950 0.5300 99,065 +0.02(+3.92%)
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.