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 25, 2025 0.3900 0.4000 0.3800 0.3850 992,138 +0.00(+0.00%)
Sep 24, 2025 0.3700 0.4000 0.3650 0.3850 1,554,357 +0.02(+5.48%)
Sep 23, 2025 0.3700 0.3700 0.3550 0.3650 163,159 -0.01(-1.35%)
Sep 22, 2025 0.3600 0.3700 0.3550 0.3700 106,000 +0.00(+0.00%)
Sep 19, 2025 0.3500 0.3700 0.3500 0.3700 467,390 +0.03(+7.25%)
Sep 18, 2025 0.3450 0.3500 0.3350 0.3450 142,055 +0.00(+0.00%)
Sep 17, 2025 0.3550 0.3600 0.3400 0.3450 93,000 -0.02(-4.17%)
Sep 16, 2025 0.3600 0.3650 0.3450 0.3600 108,317 -0.01(-2.70%)
Sep 15, 2025 0.3650 0.3700 0.3500 0.3700 376,020 +0.01(+2.78%)
Sep 12, 2025 0.3500 0.3700 0.3400 0.3600 516,688 +0.02(+4.35%)
Sep 11, 2025 0.3450 0.3450 0.3400 0.3450 41,000 -0.01(-1.43%)
Sep 10, 2025 0.3500 0.3550 0.3250 0.3500 749,350 +0.00(+0.00%)
Sep 09, 2025 0.3550 0.3550 0.3350 0.3500 215,550 +0.01(+1.45%)
Sep 08, 2025 0.3650 0.3650 0.3450 0.3450 60,600 -0.02(-4.17%)
Sep 05, 2025 0.3600 0.3600 0.3450 0.3600 139,833 +0.00(+0.00%)
Sep 04, 2025 0.3650 0.3650 0.3500 0.3600 93,066 +0.01(+1.41%)
Sep 03, 2025 0.3600 0.3600 0.3450 0.3550 176,000 +0.00(+0.00%)
Sep 02, 2025 0.3700 0.3700 0.3450 0.3550 201,107 -0.01(-2.74%)
Aug 29, 2025 0.3650 0 +0.02(+4.29%)
Aug 28, 2025 0.3600 0.3600 0.3450 0.3500 29,680 -0.01(-2.78%)
Aug 27, 2025 0.3650 0.3650 0.3600 0.3600 7,736 -0.01(-1.37%)
Aug 26, 2025 0.3650 0.3650 0.3500 0.3650 190,139 +0.01(+1.39%)
Aug 25, 2025 0.3650 0.3650 0.3550 0.3600 201,734 +0.00(+0.00%)
Aug 22, 2025 0.3500 0.3600 0.3450 0.3600 83,000 +0.01(+1.41%)
Aug 21, 2025 0.3500 0.3550 0.3450 0.3550 55,850 -0.01(-1.39%)
Aug 20, 2025 0.3550 0.3650 0.3500 0.3600 27,900 +0.00(+0.00%)
Aug 19, 2025 0.3600 0.3600 0.3600 0.3600 133,277 +0.01(+2.86%)
Aug 18, 2025 0.3550 0.3600 0.3450 0.3500 65,400 -0.01(-2.78%)
Aug 15, 2025 0.3650 0.3650 0.3550 0.3600 59,508 +0.00(+0.00%)
Aug 14, 2025 0.3600 0.3650 0.3550 0.3600 99,509 -0.01(-1.37%)
Aug 13, 2025 0.3600 0.3650 0.3450 0.3650 223,849 +0.01(+2.82%)
Aug 12, 2025 0.3650 0.3650 0.3450 0.3550 156,449 -0.01(-2.74%)
Aug 11, 2025 0.3550 0.3700 0.3500 0.3650 576,620 +0.01(+2.82%)
Aug 08, 2025 0.3550 0.3550 0.3500 0.3550 75,227 +0.00(+0.00%)
Aug 07, 2025 0.3500 0.3600 0.3450 0.3550 139,000 +0.01(+1.43%)
Aug 06, 2025 0.3450 0.3600 0.3400 0.3500 306,150 +0.01(+1.45%)
Aug 05, 2025 0.3400 0.3450 0.3250 0.3450 493,186 +0.00(+1.47%)
Aug 01, 2025 0.3400 0 +0.02(+4.62%)
Jul 31, 2025 0.3300 0.3350 0.3200 0.3250 88,335 +0.01(+1.56%)
Jul 30, 2025 0.3300 0.3300 0.3200 0.3200 170,500 +0.00(+0.00%)
Jul 29, 2025 0.3350 0.3350 0.3200 0.3200 92,517 -0.02(-5.88%)
Jul 28, 2025 0.3400 0.3400 0.3350 0.3400 78,543 +0.00(+0.00%)
Jul 25, 2025 0.3350 0.3400 0.3250 0.3400 209,178 +0.01(+1.49%)
Jul 24, 2025 0.3400 0.3400 0.3250 0.3350 197,712 -0.01(-2.90%)
Jul 23, 2025 0.3500 0.3500 0.3400 0.3450 645,580 -0.01(-1.43%)
Jul 22, 2025 0.3500 0.3600 0.3400 0.3500 440,826 +0.01(+1.45%)
Jul 21, 2025 0.3600 0.3650 0.3400 0.3450 166,700 -0.01(-2.82%)
Jul 18, 2025 0.3500 0.3600 0.3400 0.3550 265,021 +0.01(+1.43%)
Jul 17, 2025 0.3600 0.3650 0.3450 0.3500 74,900 -0.02(-4.11%)
Jul 16, 2025 0.3650 0.3700 0.3550 0.3650 123,500 +0.00(+0.00%)
Jul 15, 2025 0.3600 0.3700 0.3600 0.3650 73,516 +0.01(+1.39%)
Jul 14, 2025 0.3650 0.3650 0.3500 0.3600 59,888 -0.01(-2.70%)
Jul 11, 2025 0.3700 0.3750 0.3650 0.3700 64,227 +0.00(+0.00%)
Jul 10, 2025 0.3650 0.3750 0.3600 0.3700 186,560 +0.01(+1.37%)
Jul 09, 2025 0.3750 0.3750 0.3600 0.3650 294,283 -0.01(-2.67%)
Jul 08, 2025 0.3850 0.3850 0.3650 0.3750 173,845 -0.02(-3.85%)
Jul 07, 2025 0.3900 0.3900 0.3650 0.3900 384,850 +0.01(+1.30%)
Jul 04, 2025 0.3900 0.3950 0.3850 0.3850 93,500 +0.00(+0.00%)
Jul 03, 2025 0.3800 0.4000 0.3800 0.3850 303,833 +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.