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 02, 2025 0.3050 0.3100 0.2900 0.2900 59,798 -0.02(-4.92%)
Oct 01, 2025 0.3100 0.3150 0.3000 0.3050 97,000 +0.00(+0.00%)
Sep 30, 2025 0.3100 0.3150 0.3000 0.3050 115,600 -0.01(-3.17%)
Sep 29, 2025 0.2900 0.3150 0.2800 0.3150 423,626 +0.04(+16.67%)
Sep 26, 2025 0.2750 0.2850 0.2700 0.2700 31,052 -0.01(-3.57%)
Sep 25, 2025 0.2750 0.2800 0.2750 0.2800 36,725 +0.00(+0.00%)
Sep 24, 2025 0.2800 0.2850 0.2800 0.2800 46,500 +0.01(+1.82%)
Sep 23, 2025 0.2950 0.2950 0.2750 0.2750 40,200 -0.01(-5.17%)
Sep 22, 2025 0.2400 0.2900 0.2400 0.2900 26,100 +0.00(+0.00%)
Sep 19, 2025 0.2850 0.3050 0.2550 0.2900 81,256 +0.00(+0.00%)
Sep 18, 2025 0.2850 0.2900 0.2850 0.2900 16,111 +0.01(+3.57%)
Sep 17, 2025 0.3050 0.3100 0.2800 0.2800 38,504 -0.02(-6.67%)
Sep 16, 2025 0.2900 0.3200 0.2900 0.3000 101,448 +0.01(+1.69%)
Sep 15, 2025 0.2800 0.2950 0.2800 0.2950 110,212 +0.00(+0.00%)
Sep 12, 2025 0.2950 0.2950 0.2950 0.2950 17,000 +0.01(+1.72%)
Sep 11, 2025 0.2950 0.3000 0.2800 0.2900 36,476 +0.01(+3.57%)
Sep 10, 2025 0.2950 0.2950 0.2800 0.2800 34,000 -0.01(-3.45%)
Sep 09, 2025 0.3000 0.3000 0.2750 0.2900 107,032 +0.00(+0.00%)
Sep 08, 2025 0.2950 0.3000 0.2750 0.2900 76,013 +0.01(+1.75%)
Sep 05, 2025 0.2950 0.3000 0.2800 0.2850 72,852 -0.02(-6.56%)
Sep 04, 2025 0.2900 0.3050 0.2800 0.3050 15,000 +0.02(+8.93%)
Sep 03, 2025 0.2950 0.3000 0.2800 0.2800 16,001 -0.01(-5.08%)
Sep 02, 2025 0.3150 0.3150 0.2850 0.2950 18,677 -0.01(-4.07%)
Aug 29, 2025 0.3075 0 +0.00(+0.82%)
Aug 28, 2025 0.3000 0.3050 0.3000 0.3050 279,454 +0.01(+3.39%)
Aug 27, 2025 0.3000 0.3100 0.2900 0.2950 144,175 -0.02(-4.84%)
Aug 26, 2025 0.2950 0.3200 0.2950 0.3100 54,940 +0.02(+5.08%)
Aug 25, 2025 0.3100 0.3100 0.2900 0.2950 132,193 -0.02(-6.35%)
Aug 22, 2025 0.3150 0.3200 0.3100 0.3150 39,500 +0.01(+3.28%)
Aug 21, 2025 0.3125 0.3250 0.3050 0.3050 98,580 -0.01(-3.17%)
Aug 20, 2025 0.3150 0.3200 0.3150 0.3150 64,208 -0.01(-1.56%)
Aug 19, 2025 0.3200 0.3300 0.3200 0.3200 49,689 -0.01(-1.54%)
Aug 18, 2025 0.3200 0.3300 0.3000 0.3250 221,716 +0.01(+1.56%)
Aug 15, 2025 0.3200 0.3300 0.3050 0.3200 128,058 +0.01(+1.59%)
Aug 14, 2025 0.3300 0.3350 0.3100 0.3150 176,767 -0.02(-5.97%)
Aug 13, 2025 0.3300 0.3350 0.3200 0.3350 229,092 +0.00(+0.00%)
Aug 12, 2025 0.3000 0.3400 0.3000 0.3350 393,603 +0.04(+11.67%)
Aug 11, 2025 0.2600 0.3000 0.2550 0.3000 354,103 +0.05(+20.00%)
Aug 08, 2025 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Aug 07, 2025 0.2450 0.2500 0.2450 0.2500 6,300 +0.00(+0.00%)
Aug 06, 2025 0.2550 0.2600 0.2500 0.2500 251,500 -0.01(-1.96%)
Aug 05, 2025 0.2300 0.2600 0.2300 0.2550 123,916 +0.02(+8.51%)
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.