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 (%)
Sep 22, 2025 0.2600 0.2850 0.2600 0.2800 1,176,754 +0.03(+9.80%)
Sep 19, 2025 0.2550 0.2575 0.2500 0.2550 137,358 +0.01(+2.00%)
Sep 18, 2025 0.2550 0.2675 0.2500 0.2500 171,300 +0.01(+2.04%)
Sep 17, 2025 0.2400 0.2550 0.2350 0.2450 866,743 +0.01(+4.26%)
Sep 16, 2025 0.2400 0.2400 0.2350 0.2350 304,000 +0.00(+0.00%)
Sep 15, 2025 0.2400 0.2400 0.2300 0.2350 386,000 +0.00(+0.00%)
Sep 12, 2025 0.2400 0.2400 0.2250 0.2350 257,200 +0.00(+2.17%)
Sep 11, 2025 0.2300 0.2350 0.2250 0.2300 101,553 +0.00(+0.00%)
Sep 10, 2025 0.2100 0.2350 0.2100 0.2300 153,000 +0.02(+9.52%)
Sep 09, 2025 0.2300 0.2300 0.2100 0.2100 462,559 -0.02(-7.69%)
Sep 08, 2025 0.2300 0.2300 0.2250 0.2275 177,500 -0.00(-1.09%)
Sep 05, 2025 0.2350 0.2350 0.2300 0.2300 106,103 +0.00(+0.00%)
Sep 04, 2025 0.2350 0.2350 0.2300 0.2300 255,520 -0.00(-2.13%)
Sep 03, 2025 0.2450 0.2550 0.2350 0.2350 452,843 +0.00(+2.17%)
Sep 02, 2025 0.2350 0.2400 0.2300 0.2300 55,100 -0.00(-2.13%)
Aug 29, 2025 0.2350 0 +0.00(+0.00%)
Aug 28, 2025 0.2300 0.2375 0.2300 0.2350 188,217 +0.00(+2.17%)
Aug 27, 2025 0.2350 0.2400 0.2300 0.2300 429,116 -0.00(-2.13%)
Aug 26, 2025 0.2400 0.2500 0.2350 0.2350 148,780 -0.01(-2.08%)
Aug 25, 2025 0.2400 0.2400 0.2350 0.2400 110,102 +0.00(+0.00%)
Aug 22, 2025 0.2400 0.2400 0.2350 0.2400 57,000 +0.01(+2.13%)
Aug 21, 2025 0.2400 0.2400 0.2350 0.2350 335,279 -0.01(-2.08%)
Aug 20, 2025 0.2450 0.2450 0.2400 0.2400 56,419 +0.00(+0.00%)
Aug 19, 2025 0.2450 0.2500 0.2400 0.2400 143,800 -0.01(-2.04%)
Aug 18, 2025 0.2600 0.2600 0.2450 0.2450 66,045 -0.02(-5.77%)
Aug 15, 2025 0.2500 0.2650 0.2500 0.2600 110,627 +0.01(+1.96%)
Aug 14, 2025 0.2450 0.2650 0.2450 0.2550 119,500 +0.02(+6.25%)
Aug 13, 2025 0.2400 0.2500 0.2350 0.2400 80,900 +0.00(+0.00%)
Aug 12, 2025 0.2450 0.2550 0.2350 0.2400 85,400 -0.01(-2.04%)
Aug 11, 2025 0.2450 0.2550 0.2450 0.2450 51,600 +0.00(+0.00%)
Aug 08, 2025 0.2450 0.2600 0.2450 0.2450 249,175 +0.00(+0.00%)
Aug 07, 2025 0.2400 0.2500 0.2400 0.2450 200,400 +0.01(+2.08%)
Aug 06, 2025 0.2550 0.2550 0.2350 0.2400 845,624 -0.02(-5.88%)
Aug 05, 2025 0.2500 0.2650 0.2450 0.2550 75,250 +0.00(+0.00%)
Aug 01, 2025 0.2550 0 +0.00(+0.00%)
Jul 31, 2025 0.2700 0.2700 0.2550 0.2550 114,500 -0.02(-5.56%)
Jul 30, 2025 0.2650 0.2700 0.2600 0.2700 46,500 +0.01(+1.89%)
Jul 29, 2025 0.2700 0.2850 0.2650 0.2650 97,500 +0.01(+1.92%)
Jul 28, 2025 0.2500 0.2700 0.2500 0.2600 407,455 +0.01(+4.00%)
Jul 25, 2025 0.2600 0.2600 0.2450 0.2500 150,636 +0.01(+2.04%)
Jul 24, 2025 0.2600 0.2600 0.2450 0.2450 50,662 -0.01(-3.92%)
Jul 23, 2025 0.2600 0.2650 0.2450 0.2550 172,671 -0.01(-3.77%)
Jul 22, 2025 0.2700 0.2900 0.2600 0.2650 343,616 -0.01(-1.85%)
Jul 21, 2025 0.2500 0.2800 0.2450 0.2700 533,615 +0.03(+12.50%)
Jul 18, 2025 0.2500 0.2500 0.2300 0.2400 408,635 -0.02(-7.69%)
Jul 17, 2025 0.2600 0.2600 0.2500 0.2600 114,780 +0.01(+1.96%)
Jul 16, 2025 0.2550 0.2600 0.2500 0.2550 83,949 +0.00(+0.00%)
Jul 15, 2025 0.2650 0.2700 0.2500 0.2550 209,882 -0.01(-3.77%)
Jul 14, 2025 0.2600 0.2700 0.2600 0.2650 78,146 +0.01(+1.92%)
Jul 11, 2025 0.2700 0.2750 0.2600 0.2600 206,002 -0.01(-3.70%)
Jul 10, 2025 0.2800 0.2800 0.2600 0.2700 550,381 +0.00(+0.00%)
Jul 09, 2025 0.2850 0.2850 0.2600 0.2700 146,145 -0.01(-1.82%)
Jul 08, 2025 0.2600 0.2800 0.2600 0.2750 182,779 +0.01(+3.77%)
Jul 07, 2025 0.2650 0.2700 0.2600 0.2650 195,344 +0.02(+6.00%)
Jul 04, 2025 0.2650 0.2650 0.2500 0.2500 32,400 -0.01(-3.85%)
Jul 03, 2025 0.2600 0.2600 0.2550 0.2600 13,500 +0.00(+0.00%)
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 following
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.