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 28, 2025 0.4000 0.4100 0.4000 0.4100 454,442 +0.01(+2.50%)
Oct 27, 2025 0.3900 0.4000 0.3850 0.4000 265,000 +0.02(+3.90%)
Oct 24, 2025 0.3800 0.3850 0.3800 0.3850 194,500 +0.01(+1.32%)
Oct 23, 2025 0.3850 0.3850 0.3700 0.3800 49,377 +0.01(+1.33%)
Oct 22, 2025 0.4000 0.4000 0.3650 0.3750 311,000 -0.03(-6.25%)
Oct 21, 2025 0.4050 0.4100 0.3900 0.4000 99,350 +0.00(+0.00%)
Oct 20, 2025 0.4150 0.4200 0.4000 0.4000 101,830 -0.01(-1.23%)
Oct 17, 2025 0.4300 0.4300 0.3900 0.4050 333,300 -0.02(-5.81%)
Oct 16, 2025 0.4050 0.4400 0.4050 0.4300 656,507 +0.02(+6.17%)
Oct 15, 2025 0.4000 0.4050 0.3950 0.4050 919,525 +0.01(+1.25%)
Oct 14, 2025 0.3900 0.4000 0.3850 0.4000 1,177,033 +0.01(+2.56%)
Oct 10, 2025 0.3900 0 +0.02(+5.41%)
Oct 09, 2025 0.3550 0.3700 0.3500 0.3700 1,489,700 +0.02(+5.71%)
Oct 08, 2025 0.3400 0.3500 0.3350 0.3500 1,143,998 +0.01(+4.48%)
Oct 07, 2025 0.3400 0.3400 0.3300 0.3350 203,000 +0.00(+0.00%)
Oct 06, 2025 0.3200 0.3400 0.3150 0.3350 836,065 +0.02(+4.69%)
Oct 03, 2025 0.3100 0.3200 0.3100 0.3200 433,000 +0.02(+4.92%)
Oct 02, 2025 0.3050 0.3100 0.3050 0.3050 153,000 -0.01(-1.61%)
Oct 01, 2025 0.3100 0.3100 0.3050 0.3100 228,500 +0.01(+1.64%)
Sep 30, 2025 0.3050 0.3100 0.3000 0.3050 202,690 +0.00(+0.00%)
Sep 29, 2025 0.3050 0.3100 0.2950 0.3050 934,830 +0.01(+1.67%)
Sep 26, 2025 0.2900 0.3000 0.2900 0.3000 755,690 +0.01(+3.45%)
Sep 25, 2025 0.2800 0.2900 0.2800 0.2900 482,903 +0.02(+7.41%)
Sep 24, 2025 0.2800 0.2800 0.2700 0.2700 130,000 -0.01(-3.57%)
Sep 23, 2025 0.2800 0.2900 0.2650 0.2800 292,400 +0.00(+0.00%)
Sep 22, 2025 0.3000 0.3000 0.2800 0.2800 730,974 -0.01(-3.45%)
Sep 19, 2025 0.3000 0.3000 0.2800 0.2900 267,398 -0.01(-3.33%)
Sep 18, 2025 0.2850 0.3000 0.2850 0.3000 649,500 +0.02(+7.14%)
Sep 17, 2025 0.2850 0.2850 0.2700 0.2800 483,200 -0.00(-1.75%)
Sep 16, 2025 0.2900 0.2900 0.2850 0.2850 123,000 -0.01(-1.72%)
Sep 15, 2025 0.2850 0.2900 0.2850 0.2900 782,500 +0.01(+3.57%)
Sep 12, 2025 0.2800 0.3000 0.2700 0.2800 760,000 +0.00(+0.00%)
Sep 11, 2025 0.2500 0.2800 0.2500 0.2800 494,500 +0.03(+12.00%)
Sep 10, 2025 0.2350 0.2500 0.2300 0.2500 293,050 +0.00(+0.00%)
Sep 09, 2025 0.2550 0.2550 0.2300 0.2500 672,445 -0.03(-9.09%)
Sep 08, 2025 0.3000 0.3000 0.2250 0.2750 3,011,100 -0.08(-23.61%)
Sep 05, 2025 0.4000 0.4050 0.3400 0.3600 411,936 -0.04(-10.00%)
Sep 04, 2025 0.4100 0.4100 0.4000 0.4000 93,500 -0.01(-2.44%)
Sep 03, 2025 0.3650 0.4100 0.3650 0.4100 411,200 +0.04(+12.33%)
Sep 02, 2025 0.3650 0.3850 0.3600 0.3650 568,100 +0.02(+4.29%)
Aug 29, 2025 0.3500 0 -0.02(-4.11%)
Aug 28, 2025 0.3650 0.3650 0.3600 0.3650 127,000 +0.00(+0.00%)
Aug 27, 2025 0.3300 0.3650 0.3300 0.3650 479,045 +0.03(+10.61%)
Aug 26, 2025 0.3250 0.3300 0.3100 0.3300 323,000 +0.01(+1.54%)
Aug 25, 2025 0.3450 0.3450 0.3250 0.3250 147,583 -0.02(-4.41%)
Aug 22, 2025 0.3300 0.3400 0.3100 0.3400 290,915 +0.00(+0.00%)
Aug 21, 2025 0.3300 0.3450 0.3250 0.3400 100,500 +0.00(+0.00%)
Aug 20, 2025 0.3600 0.3700 0.3400 0.3400 267,939 -0.03(-8.11%)
Aug 19, 2025 0.3900 0.3900 0.3700 0.3700 244,960 -0.03(-7.50%)
Aug 18, 2025 0.3650 0.4100 0.3650 0.4000 380,840 +0.03(+6.67%)
Aug 15, 2025 0.4250 0.4250 0.3750 0.3750 165,300 -0.05(-11.76%)
Aug 14, 2025 0.4350 0.4400 0.4050 0.4250 136,000 -0.01(-2.30%)
Aug 13, 2025 0.4800 0.4800 0.4250 0.4350 166,510 -0.04(-9.37%)
Aug 12, 2025 0.4900 0.4900 0.4800 0.4800 270,000 +0.00(+0.00%)
Aug 11, 2025 0.4950 0.4950 0.4200 0.4800 133,020 -0.02(-4.00%)
Aug 08, 2025 0.5200 0.5200 0.4400 0.5000 136,370 -0.03(-5.66%)
Aug 07, 2025 0.5300 0.5500 0.5300 0.5300 615,600 +0.00(+0.00%)
Aug 06, 2025 0.5100 0.5300 0.5100 0.5300 115,000 +0.03(+6.00%)
Aug 05, 2025 0.4700 0.5000 0.4500 0.5000 240,320 +0.03(+6.38%)
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.