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 01, 2025 0.0200 0.0200 0.0200 0.0200 17,000 +0.00(+0.00%)
Sep 30, 2025 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Sep 29, 2025 0.0200 0.0200 0.0200 0.0200 110,000 +0.00(+0.00%)
Sep 26, 2025 0.0200 0.0250 0.0200 0.0200 790,000 +0.00(+0.00%)
Sep 25, 2025 0.0200 0.0200 0.0200 0.0200 202,000 +0.00(+0.00%)
Sep 24, 2025 0.0200 0.0200 0.0200 0.0200 58,000 +0.00(+0.00%)
Sep 23, 2025 0.0200 0.0200 0.0200 0.0200 151,010 -0.01(-20.00%)
Sep 22, 2025 0.0200 0.0250 0.0200 0.0250 260,250 +0.01(+25.00%)
Sep 19, 2025 0.0200 0.0200 0.0200 0.0200 53,000 +0.00(+0.00%)
Sep 18, 2025 0.0200 0.0250 0.0200 0.0200 88,825 +0.00(+0.00%)
Sep 17, 2025 0.0200 0.0200 0.0200 0.0200 458,678 +0.00(+0.00%)
Sep 16, 2025 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Sep 15, 2025 0.0200 0.0200 0.0200 0.0200 10,950 +0.00(+0.00%)
Sep 12, 2025 0.0200 0.0200 0.0200 0.0200 17,275 -0.01(-20.00%)
Sep 11, 2025 0.0200 0.0250 0.0200 0.0250 31,000 +0.01(+25.00%)
Sep 09, 2025 0.0200 0.0200 0 +0.00(+0.00%)
Sep 08, 2025 0.0200 0.0200 0.0200 0.0200 206,585 -0.01(-20.00%)
Sep 05, 2025 0.0200 0.0250 0.0200 0.0250 100,000 +0.01(+25.00%)
Sep 04, 2025 0.0200 0.0200 0.0200 0.0200 13,500 +0.00(+0.00%)
Sep 03, 2025 0.0200 0.0200 0.0200 0.0200 333,000 +0.00(+0.00%)
Sep 02, 2025 0.0200 0.0200 0.0200 0.0200 20,300 +0.00(+0.00%)
Aug 29, 2025 0.0200 0 +0.00(+0.00%)
Aug 27, 2025 0.0200 0.0200 0 +0.00(+0.00%)
Aug 20, 2025 0.0200 0 +0.00(+0.00%)
Aug 18, 2025 0.0200 0.0200 100 +0.00(+0.00%)
Aug 14, 2025 0.0200 0.0200 400 +0.00(+0.00%)
Aug 13, 2025 0.0200 0.0200 0.0200 0.0200 28,000 -0.01(-20.00%)
Aug 12, 2025 0.0200 0.0250 0.0200 0.0250 4,500 +0.01(+25.00%)
Aug 11, 2025 0.0200 0.0200 0.0150 0.0200 192,866 +0.00(+0.00%)
Aug 08, 2025 0.0200 0.0200 0.0150 0.0200 9,200 +0.00(+0.00%)
Aug 07, 2025 0.0200 0.0200 0.0200 0.0200 276,100 +0.00(+0.00%)
Aug 06, 2025 0.0200 0.0200 0.0200 0.0200 307,000 -0.01(-20.00%)
Aug 05, 2025 0.0250 0.0250 0.0250 0.0250 51,500 +0.01(+25.00%)
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.