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 (%)
Nov 07, 2025 0.4000 0.4100 0.3450 0.3800 46,750 -0.02(-5.00%)
Nov 06, 2025 0.4400 0.4400 0.4000 0.4000 58,000 -0.03(-6.98%)
Nov 05, 2025 0.4750 0.5000 0.4300 0.4300 150,175 -0.01(-2.27%)
Nov 04, 2025 0.4400 0.4500 0.4400 0.4400 2,000 -0.01(-2.22%)
Nov 03, 2025 0.5000 0.5000 0.4500 0.4500 48,250 -0.02(-4.26%)
Oct 31, 2025 0.5000 0.5000 0.4700 0.4700 20,286 -0.02(-4.08%)
Oct 30, 2025 0.4700 0.5000 0.4700 0.4900 25,286 -0.01(-2.00%)
Oct 29, 2025 0.5000 0.5200 0.5000 0.5000 17,356 +0.01(+2.04%)
Oct 28, 2025 0.3850 0.4900 0.3850 0.4900 228,645 +0.10(+25.64%)
Oct 27, 2025 0.4075 0.4200 0.3850 0.3900 131,500 -0.02(-4.88%)
Oct 24, 2025 0.4500 0.4650 0.3700 0.4100 115,500 -0.05(-10.87%)
Oct 23, 2025 0.4800 0.4900 0.4600 0.4600 12,900 -0.02(-4.17%)
Oct 22, 2025 0.4900 0.5000 0.4800 0.4800 7,500 +0.02(+4.35%)
Oct 21, 2025 0.5100 0.5100 0.4600 0.4600 49,649 -0.05(-9.80%)
Oct 20, 2025 0.5100 0.5400 0.4700 0.5100 32,800 +0.01(+2.00%)
Oct 17, 2025 0.5300 0.5500 0.4800 0.5000 38,101 +0.00(+0.00%)
Oct 16, 2025 0.5500 0.5600 0.5000 0.5000 21,000 -0.04(-7.41%)
Oct 15, 2025 0.5600 0.5800 0.5200 0.5400 36,500 -0.04(-6.90%)
Oct 14, 2025 0.5900 0.5900 0.5800 0.5800 5,500 -0.01(-1.69%)
Oct 10, 2025 0.5900 0 +0.00(+0.00%)
Oct 09, 2025 0.5900 0.6000 0.5900 0.5900 3,500 +0.00(+0.00%)
Oct 08, 2025 0.6000 0.6000 0.5800 0.5900 82,800 -0.01(-1.67%)
Oct 07, 2025 0.6400 0.6400 0.5900 0.6000 24,600 -0.04(-6.25%)
Oct 06, 2025 0.6100 0.6400 0.6100 0.6400 16,700 +0.03(+4.92%)
Oct 03, 2025 0.4400 0.6300 0.4400 0.6100 116,286 +0.01(+1.67%)
Oct 02, 2025 0.5200 0.6000 0.5500 0.6000 58,730 +0.08(+15.38%)
Oct 01, 2025 0.5900 0.5900 0.5200 0.5200 9,850 -0.06(-10.34%)
Sep 30, 2025 0.5900 0.5900 0.5800 0.5800 14,500 -0.01(-1.69%)
Sep 29, 2025 0.6000 0.6000 0.5400 0.5900 236,500 +0.04(+7.27%)
Sep 26, 2025 0.5300 0.6200 0.5200 0.5500 86,120 +0.04(+7.84%)
Sep 25, 2025 0.5300 0.5300 0.4700 0.5100 39,125 -0.09(-15.00%)
Sep 24, 2025 0.6000 0.6000 0.5100 0.6000 26,050 +0.08(+15.38%)
Sep 23, 2025 0.5300 0.5500 0.5200 0.5200 50,000 -0.01(-1.89%)
Sep 22, 2025 0.5800 0.5900 0.5200 0.5300 553,200 -0.02(-3.64%)
Sep 19, 2025 0.5900 0.5900 0.5500 0.5500 15,000 -0.04(-6.78%)
Sep 18, 2025 0.6000 0.6000 0.5900 0.5900 6,233 -0.01(-1.67%)
Sep 17, 2025 0.6000 0.6000 0.6000 0.6000 62,876 -0.01(-1.64%)
Sep 16, 2025 0.6300 0.6500 0.6100 0.6100 6,000 -0.01(-1.61%)
Sep 15, 2025 0.5800 0.6300 0.5800 0.6200 46,000 +0.05(+8.77%)
Sep 12, 2025 0.6000 0.6500 0.5700 0.5700 48,500 -0.02(-3.39%)
Sep 11, 2025 0.5800 0.5900 0.5800 0.5900 8,500 +0.01(+1.72%)
Sep 10, 2025 0.6300 0.6300 0.5800 0.5800 37,227 -0.02(-3.33%)
Sep 09, 2025 0.6000 0.6200 0.5500 0.6000 75,750 +0.04(+7.14%)
Sep 08, 2025 0.6100 0.6100 0.5600 0.5600 26,000 -0.05(-8.20%)
Sep 05, 2025 0.6400 0.6500 0.5700 0.6100 43,500 -0.04(-6.15%)
Sep 04, 2025 0.6600 0.6800 0.6000 0.6500 34,725 +0.02(+3.17%)
Sep 03, 2025 0.6300 0.7300 0.6000 0.6300 238,400 +0.03(+5.00%)
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 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.