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 30, 2025 0.2600 0.2600 0 -0.01(-3.70%)
Oct 29, 2025 0.2700 0.2700 0.2700 0.2700 49,000 +0.01(+1.89%)
Oct 28, 2025 0.2650 0.2650 0.2650 0.2650 2,760 +0.02(+8.16%)
Oct 27, 2025 0.2450 0.2450 0.2450 0.2450 9,500 +0.01(+4.26%)
Oct 23, 2025 0.2350 0.2350 0 +0.00(+0.00%)
Oct 22, 2025 0.2550 0.2550 0.2200 0.2350 152,000 -0.02(-6.00%)
Oct 21, 2025 0.2400 0.2500 0.2400 0.2500 6,166 +0.00(+0.00%)
Oct 20, 2025 0.2500 0.2500 0.2500 0.2500 977 +0.01(+2.04%)
Oct 17, 2025 0.2550 0.2550 0.2450 0.2450 7,050 -0.01(-2.00%)
Oct 16, 2025 0.2500 0.2550 0.2500 0.2500 12,000 +0.00(+0.00%)
Oct 15, 2025 0.2500 0.2550 0.2450 0.2500 45,000 -0.01(-3.85%)
Oct 14, 2025 0.2550 0.2600 0.2450 0.2600 31,500 +0.02(+8.33%)
Oct 10, 2025 0.2400 0 +0.00(+0.00%)
Oct 09, 2025 0.2500 0.2500 0.2400 0.2400 33,166 +0.00(+0.00%)
Oct 06, 2025 0.2400 0.2400 0 -0.01(-2.04%)
Oct 03, 2025 0.2450 0.2500 0.2450 0.2450 7,666 +0.00(+0.00%)
Oct 02, 2025 0.2500 0.2550 0.2450 0.2450 44,900 -0.01(-3.92%)
Oct 01, 2025 0.2500 0.2550 0.2500 0.2550 44,733 +0.00(+0.00%)
Sep 29, 2025 0.2550 0.2550 0 +0.01(+2.00%)
Sep 26, 2025 0.2500 0.2500 0.2450 0.2500 40,500 +0.02(+6.38%)
Sep 24, 2025 0.2350 0.2350 333 -0.01(-2.08%)
Sep 23, 2025 0.2400 0.2400 0.2400 0.2400 1,400 -0.01(-4.00%)
Sep 22, 2025 0.2500 0.2500 0.2350 0.2500 74,720 +0.00(+0.00%)
Sep 19, 2025 0.2400 0.2500 0.2350 0.2500 92,720 +0.02(+8.70%)
Sep 18, 2025 0.2300 0.2300 0.2300 0.2300 124,710 +0.01(+4.55%)
Sep 17, 2025 0.2200 0.2200 0.2200 0.2200 55,000 +0.00(+0.00%)
Sep 16, 2025 0.2150 0.2200 0.2150 0.2200 46,500 -0.03(-12.00%)
Sep 12, 2025 0.2500 0 +0.07(+35.14%)
Sep 11, 2025 0.1850 0.1850 0.1850 0.1850 30,000 -0.01(-2.63%)
Sep 10, 2025 0.2000 0.2000 0.1900 0.1900 2,900 +0.02(+15.15%)
Sep 09, 2025 0.1650 0.1650 0.1650 0.1650 98,533 -0.05(-23.26%)
Sep 08, 2025 0.2150 0.2150 0.2150 0.2150 7,000 +0.03(+16.22%)
Sep 04, 2025 0.1850 0.1850 0 -0.02(-9.76%)
Sep 03, 2025 0.2050 0.2050 0.2050 0.2050 15,667 +0.02(+10.81%)
Sep 02, 2025 0.2100 0.2100 0.1850 0.1850 33,150 -0.02(-11.90%)
Aug 29, 2025 0.2100 0 +0.04(+20.00%)
Aug 28, 2025 0.1600 0.1750 0.1600 0.1750 19,100 +0.01(+6.06%)
Aug 26, 2025 0.1650 0.1650 0 +0.03(+22.22%)
Aug 25, 2025 0.1350 0.1350 0.1350 0.1350 4,334 +0.01(+3.85%)
Aug 22, 2025 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Aug 20, 2025 0.1300 0.1300 0 -0.02(-13.33%)
Aug 19, 2025 0.1500 0.1500 0.1500 0.1500 500 +0.02(+15.38%)
Aug 18, 2025 0.1300 0.1300 0.1300 0.1300 581 +0.00(+0.00%)
Aug 15, 2025 0.1300 0.1300 0.1300 0.1300 44,833 +0.00(+0.00%)
Aug 12, 2025 0.1300 0.1300 0 -0.01(-3.70%)
Aug 07, 2025 0.1350 35 -0.01(-10.00%)
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.