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 26, 2025 0.0050 0.0100 0.0050 0.0100 102,002 +0.00(+0.00%)
Sep 25, 2025 0.0100 0.0100 0.0100 0.0100 2,000 +0.01(+100.00%)
Sep 24, 2025 0.0050 0.0050 0.0050 0.0050 6,000 +0.00(+0.00%)
Sep 23, 2025 0.0050 0.0050 0.0050 0.0050 6,000 +0.00(+0.00%)
Sep 22, 2025 0.0050 0.0100 0.0050 0.0050 527,000 +0.00(+0.00%)
Sep 19, 2025 0.0050 0.0100 0.0050 0.0050 553,000 +0.00(+0.00%)
Sep 17, 2025 0.0050 0.0050 0 +0.00(+0.00%)
Sep 15, 2025 0.0050 0.0050 0 -0.00(-33.33%)
Sep 11, 2025 0.0075 0.0075 0 +0.00(+50.00%)
Sep 10, 2025 0.0050 0.0050 0.0050 0.0050 50,000 -0.01(-50.00%)
Sep 08, 2025 0.0100 0.0100 0 +0.01(+100.00%)
Sep 05, 2025 0.0050 0.0050 0.0050 0.0050 40,000 -0.01(-50.00%)
Sep 03, 2025 0.0100 0.0100 0 +0.00(+0.00%)
Sep 02, 2025 0.0050 0.0100 0.0050 0.0100 44,000 +0.01(+100.00%)
Aug 26, 2025 0.0050 0 +0.00(+0.00%)
Aug 25, 2025 0.0050 0.0050 0.0050 0.0050 107,200 +0.00(+0.00%)
Aug 22, 2025 0.0100 0.0100 0.0050 0.0050 31,990 +0.00(+0.00%)
Aug 20, 2025 0.0050 0.0050 0 -0.01(-50.00%)
Aug 18, 2025 0.0100 0.0100 0 +0.01(+100.00%)
Aug 13, 2025 0.0050 0.0050 401 +0.00(+0.00%)
Aug 12, 2025 0.0050 0.0050 0.0050 0.0050 14,150 +0.00(+0.00%)
Aug 08, 2025 0.0050 0 +0.00(+0.00%)
Aug 06, 2025 0.0050 0.0050 0 -0.00(-33.33%)
Aug 05, 2025 0.0050 0.0075 0.0050 0.0075 607,600 -0.00(-25.00%)
Jul 29, 2025 0.0100 0 +0.00(+33.33%)
Jul 28, 2025 0.0100 0.0100 0.0050 0.0075 83,523 -0.00(-25.00%)
Jul 23, 2025 0.0100 0.0100 0 +0.00(+0.00%)
Jul 22, 2025 0.0100 0.0100 0.0100 0.0100 100,200 +0.00(+33.33%)
Jul 21, 2025 0.0100 0.0100 0.0075 0.0075 15,111 +0.00(+50.00%)
Jul 18, 2025 0.0050 0.0050 0.0050 0.0050 182,000 -0.01(-50.00%)
Jul 17, 2025 0.0100 0.0100 0.0100 0.0100 153,333 +0.01(+100.00%)
Jul 16, 2025 0.0050 0.0050 0.0050 0.0050 100,000 -0.01(-50.00%)
Jul 15, 2025 0.0050 0.0100 0.0050 0.0100 17,000 +0.00(+0.00%)
Jul 14, 2025 0.0100 0.0100 0.0050 0.0100 114,010 +0.01(+100.00%)
Jul 10, 2025 0.0050 0.0050 0 +0.00(+0.00%)
Jul 09, 2025 0.0050 0.0100 0.0050 0.0050 81,100 +0.00(+0.00%)
Jul 08, 2025 0.0100 0.0100 0.0050 0.0050 33,000 +0.00(+0.00%)
Jul 07, 2025 0.0100 0.0100 0.0050 0.0050 73,500 +0.00(+0.00%)
Jul 04, 2025 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Jul 03, 2025 0.0100 0.0100 0.0050 0.0050 92,000 -0.01(-50.00%)
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.