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 03, 2025 0.1800 0.1900 0.1650 0.1650 74,193 -0.03(-15.38%)
Oct 02, 2025 0.2000 0.2050 0.1950 0.1950 44,700 -0.01(-2.50%)
Oct 01, 2025 0.1900 0.2000 0.1900 0.2000 36,500 +0.01(+5.26%)
Sep 30, 2025 0.1900 0.1950 0.1800 0.1900 15,000 -0.01(-2.56%)
Sep 29, 2025 0.1950 0.2100 0.1750 0.1950 79,080 -0.01(-7.14%)
Sep 26, 2025 0.2000 0.2100 0.1950 0.2100 72,735 +0.02(+10.53%)
Sep 25, 2025 0.1900 0.2150 0.1900 0.1900 172,378 +0.00(+0.00%)
Sep 24, 2025 0.2100 0.2100 0.1900 0.1900 72,500 -0.02(-11.63%)
Sep 23, 2025 0.2050 0.2200 0.2050 0.2150 68,860 +0.02(+10.26%)
Sep 22, 2025 0.2000 0.2250 0.1950 0.1950 44,500 +0.02(+8.33%)
Sep 19, 2025 0.1950 0.2000 0.1800 0.1800 139,703 -0.02(-7.69%)
Sep 18, 2025 0.1900 0.2000 0.1800 0.1950 56,852 +0.01(+5.41%)
Sep 17, 2025 0.1900 0.1900 0.1850 0.1850 39,500 -0.01(-5.13%)
Sep 16, 2025 0.2300 0.2300 0.1900 0.1950 145,331 -0.01(-7.14%)
Sep 15, 2025 0.1800 0.2100 0.1800 0.2100 190,874 +0.03(+16.67%)
Sep 12, 2025 0.1600 0.1900 0.1550 0.1800 327,000 +0.02(+16.13%)
Sep 11, 2025 0.1600 0.1600 0.1550 0.1550 59,500 -0.01(-3.13%)
Sep 10, 2025 0.1700 0.1700 0.1350 0.1600 72,350 +0.00(+0.00%)
Sep 09, 2025 0.1600 0.1650 0.1600 0.1600 79,700 -0.01(-3.03%)
Sep 08, 2025 0.1500 0.1700 0.1500 0.1650 760,510 +0.02(+13.79%)
Sep 05, 2025 0.1500 0.1500 0.1400 0.1450 63,000 +0.00(+0.00%)
Sep 04, 2025 0.1500 0.1500 0.1450 0.1450 4,897 -0.01(-3.33%)
Sep 03, 2025 0.1550 0.1550 0.1450 0.1500 642,500 +0.00(+0.00%)
Sep 02, 2025 0.1600 0.1600 0.1500 0.1500 11,000 -0.01(-3.23%)
Aug 29, 2025 0.1550 0 -0.01(-3.13%)
Aug 28, 2025 0.1750 0.1750 0.1600 0.1600 23,000 -0.01(-8.57%)
Aug 27, 2025 0.1750 0.1750 0.1650 0.1750 21,519 +0.01(+6.06%)
Aug 26, 2025 0.1600 0.1750 0.1500 0.1650 54,500 -0.01(-5.71%)
Aug 25, 2025 0.1700 0.1850 0.1650 0.1750 7,000 +0.00(+2.94%)
Aug 22, 2025 0.1900 0.1900 0.1650 0.1700 8,000 +0.01(+6.25%)
Aug 21, 2025 0.1700 0.1700 0.1600 0.1600 15,174 -0.01(-5.88%)
Aug 20, 2025 0.1700 0.1700 0.1550 0.1700 7,300 +0.01(+6.25%)
Aug 19, 2025 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Aug 18, 2025 0.1650 0.1650 0.1550 0.1600 11,643 -0.01(-3.03%)
Aug 15, 2025 0.1700 0.1750 0.1650 0.1650 86,000 +0.00(+0.00%)
Aug 14, 2025 0.1700 0.1750 0.1650 0.1650 4,500 +0.00(+0.00%)
Aug 13, 2025 0.1700 0.1700 0.1650 0.1650 4,000 +0.00(+0.00%)
Aug 12, 2025 0.1700 0.1700 0.1650 0.1650 12,500 +0.00(+0.00%)
Aug 11, 2025 0.1600 0.1700 0.1600 0.1650 63,522 +0.01(+6.45%)
Aug 08, 2025 0.1750 0.1800 0.1500 0.1550 44,500 -0.01(-6.06%)
Aug 07, 2025 0.1650 0.1800 0.1600 0.1650 76,350 +0.01(+3.13%)
Aug 06, 2025 0.1700 0.1750 0.1600 0.1600 32,571 -0.01(-3.03%)
Aug 05, 2025 0.1650 0.1650 0.1600 0.1650 45,500 +0.01(+3.13%)
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.