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 (%)
Aug 29, 2025 0.5100 0.5100 0.5000 0.5000 17,000 +0.01(+1.01%)
Aug 28, 2025 0.5100 0.5500 0.4500 0.4950 416,500 +0.01(+2.06%)
Aug 27, 2025 0.4900 0.5100 0.4850 0.4850 85,000 +0.00(+0.00%)
Aug 26, 2025 0.4950 0.5000 0.4850 0.4850 62,202 -0.01(-1.02%)
Aug 25, 2025 0.4950 0.4950 0.4650 0.4900 36,530 +0.00(+0.00%)
Aug 22, 2025 0.4750 0.5000 0.4600 0.4900 71,484 +0.03(+7.69%)
Aug 21, 2025 0.4650 0.4650 0.4400 0.4550 62,967 -0.01(-2.15%)
Aug 20, 2025 0.4600 0.4700 0.4450 0.4650 54,051 +0.00(+0.00%)
Aug 19, 2025 0.4900 0.4900 0.4500 0.4650 199,054 -0.02(-5.10%)
Aug 18, 2025 0.5000 0.5100 0.4800 0.4900 114,402 -0.01(-2.00%)
Aug 15, 2025 0.5100 0.5100 0.5000 0.5000 14,202 -0.02(-3.85%)
Aug 14, 2025 0.5200 0.5200 0.5000 0.5200 43,520 +0.00(+0.00%)
Aug 13, 2025 0.5200 0.5200 0.5000 0.5200 42,303 -0.01(-1.89%)
Aug 12, 2025 0.4950 0.5500 0.4900 0.5300 190,434 +0.04(+7.07%)
Aug 11, 2025 0.5100 0.5100 0.4700 0.4950 108,738 -0.02(-2.94%)
Aug 08, 2025 0.5200 0.5200 0.4950 0.5100 253,676 -0.02(-3.77%)
Aug 07, 2025 0.5100 0.5700 0.5100 0.5300 176,101 +0.03(+6.00%)
Aug 06, 2025 0.5600 0.5600 0.5000 0.5000 74,000 -0.05(-9.09%)
Aug 05, 2025 0.6000 0.6000 0.5400 0.5500 76,170 -0.05(-8.33%)
Aug 01, 2025 0.6000 0 +0.03(+5.26%)
Jul 31, 2025 0.5800 0.5900 0.5600 0.5700 20,500 +0.00(+0.00%)
Jul 30, 2025 0.5700 0.5800 0.5600 0.5700 5,904 -0.01(-1.72%)
Jul 29, 2025 0.6100 0.6100 0.5600 0.5800 116,770 -0.02(-3.33%)
Jul 28, 2025 0.6000 0.6200 0.5900 0.6000 42,007 +0.00(+0.00%)
Jul 25, 2025 0.6300 0.6300 0.6000 0.6000 75,000 -0.03(-4.76%)
Jul 24, 2025 0.6000 0.6400 0.5800 0.6300 249,183 +0.04(+6.78%)
Jul 23, 2025 0.5500 0.5900 0.5400 0.5900 138,504 +0.06(+11.32%)
Jul 22, 2025 0.5500 0.5500 0.5300 0.5300 35,400 +0.00(+0.00%)
Jul 21, 2025 0.5300 0.5300 0.5000 0.5300 143,282 +0.00(+0.00%)
Jul 18, 2025 0.5500 0.5600 0.5200 0.5300 57,503 -0.02(-3.64%)
Jul 17, 2025 0.5500 0.5600 0.5400 0.5500 25,000 +0.00(+0.00%)
Jul 16, 2025 0.5500 0.5700 0.5400 0.5500 63,959 +0.02(+3.77%)
Jul 15, 2025 0.5700 0.5800 0.5300 0.5300 77,600 -0.03(-5.36%)
Jul 14, 2025 0.6000 0.6000 0.5600 0.5600 27,308 -0.02(-3.45%)
Jul 11, 2025 0.5700 0.5900 0.5700 0.5800 27,517 +0.01(+1.75%)
Jul 10, 2025 0.5800 0.5800 0.5600 0.5700 52,069 +0.00(+0.00%)
Jul 09, 2025 0.6200 0.6200 0.5700 0.5700 132,858 -0.02(-3.39%)
Jul 08, 2025 0.5800 0.6300 0.5800 0.5900 493,601 +0.01(+1.72%)
Jul 07, 2025 0.5700 0.5900 0.5700 0.5800 35,020 +0.03(+5.45%)
Jul 04, 2025 0.5700 0.5800 0.5500 0.5500 159,450 -0.02(-3.51%)
Jul 03, 2025 0.5900 0.6000 0.5700 0.5700 62,300 -0.02(-3.39%)
Jul 02, 2025 0.6400 0.6400 0.5800 0.5900 40,500 -0.04(-6.35%)
Jun 30, 2025 0.6300 0 -0.02(-3.08%)
Jun 27, 2025 0.6000 0.6600 0.5700 0.6500 292,957 +0.06(+10.17%)
Jun 26, 2025 0.6200 0.6200 0.5800 0.5900 260,505 -0.01(-1.67%)
Jun 25, 2025 0.6300 0.6300 0.6000 0.6000 82,500 -0.02(-3.23%)
Jun 24, 2025 0.6000 0.6600 0.5900 0.6200 244,068 +0.02(+3.33%)
Jun 23, 2025 0.6000 0.6200 0.5800 0.6000 156,500 +0.00(+0.00%)
Jun 20, 2025 0.6200 0.6400 0.5700 0.6000 145,050 -0.02(-3.23%)
Jun 19, 2025 0.6200 0.6300 0.6200 0.6200 21,000 +0.00(+0.00%)
Jun 18, 2025 0.6700 0.6700 0.6200 0.6200 138,485 -0.04(-6.06%)
Jun 17, 2025 0.6800 0.6800 0.6500 0.6600 146,800 -0.02(-2.94%)
Jun 16, 2025 0.7000 0.7100 0.6400 0.6800 78,000 -0.03(-4.23%)
Jun 13, 2025 0.7200 0.7200 0.7000 0.7100 98,934 +0.00(+0.00%)
Jun 12, 2025 0.7400 0.7400 0.7100 0.7100 127,200 -0.03(-4.05%)
Jun 11, 2025 0.7300 0.7500 0.7000 0.7400 209,435 +0.00(+0.00%)
Jun 10, 2025 0.7200 0.7500 0.7100 0.7400 197,181 +0.03(+4.23%)
Jun 09, 2025 0.6200 0.7200 0.6200 0.7100 228,200 +0.08(+12.70%)
Jun 06, 2025 0.6000 0.6600 0.6000 0.6300 453,682 +0.04(+6.78%)
Jun 05, 2025 0.5500 0.6000 0.5500 0.5900 334,850 +0.03(+5.36%)
Jun 04, 2025 0.5900 0.5900 0.5300 0.5600 158,198 -0.03(-5.08%)
Jun 03, 2025 0.6300 0.6300 0.5800 0.5900 258,356 -0.05(-7.81%)
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.