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 25, 2025 0.3850 0.3950 0.3600 0.3900 305,006 +0.01(+2.63%)
Sep 24, 2025 0.3900 0.4000 0.3750 0.3800 249,861 +0.01(+2.70%)
Sep 23, 2025 0.3350 0.4000 0.3350 0.3700 1,572,742 +0.04(+12.12%)
Sep 22, 2025 0.2900 0.3300 0.2800 0.3300 593,864 +0.06(+22.22%)
Sep 19, 2025 0.2600 0.2750 0.2600 0.2700 49,670 +0.01(+1.89%)
Sep 18, 2025 0.2700 0.2700 0.2600 0.2650 50,769 +0.01(+1.92%)
Sep 17, 2025 0.2700 0.2750 0.2500 0.2600 238,221 -0.01(-1.89%)
Sep 16, 2025 0.2750 0.2850 0.2650 0.2650 230,563 -0.01(-1.85%)
Sep 15, 2025 0.2450 0.2750 0.2450 0.2700 132,269 +0.03(+10.20%)
Sep 12, 2025 0.2600 0.2600 0.2450 0.2450 92,510 -0.02(-5.77%)
Sep 11, 2025 0.2450 0.2600 0.2400 0.2600 231,764 +0.01(+4.00%)
Sep 10, 2025 0.2500 0.2550 0.2450 0.2500 49,803 -0.01(-1.96%)
Sep 09, 2025 0.2500 0.2600 0.2450 0.2550 51,164 -0.01(-1.92%)
Sep 08, 2025 0.2550 0.2600 0.2450 0.2600 208,100 +0.01(+4.00%)
Sep 05, 2025 0.2600 0.2600 0.2500 0.2500 38,838 -0.02(-5.66%)
Sep 04, 2025 0.2550 0.2650 0.2550 0.2650 103,700 +0.00(+0.00%)
Sep 03, 2025 0.2700 0.2700 0.2550 0.2650 11,900 -0.01(-1.85%)
Sep 02, 2025 0.2600 0.2800 0.2500 0.2700 113,005 +0.02(+8.00%)
Aug 29, 2025 0.2500 0 +0.00(+0.00%)
Aug 28, 2025 0.2550 0.2600 0.2500 0.2500 33,500 +0.00(+0.00%)
Aug 27, 2025 0.2250 0.2500 0.2225 0.2500 326,500 +0.02(+8.70%)
Aug 26, 2025 0.2350 0.2350 0.2250 0.2300 138,647 -0.01(-4.17%)
Aug 25, 2025 0.2400 0.2400 0.2300 0.2400 181,550 -0.01(-2.04%)
Aug 22, 2025 0.2300 0.2450 0.2300 0.2450 233,046 +0.01(+4.26%)
Aug 21, 2025 0.2450 0.2450 0.2300 0.2350 100,546 -0.01(-2.08%)
Aug 20, 2025 0.2450 0.2450 0.2350 0.2400 68,430 -0.01(-2.04%)
Aug 19, 2025 0.2500 0.2500 0.2400 0.2450 166,105 +0.00(+0.00%)
Aug 18, 2025 0.2750 0.2750 0.2450 0.2450 129,521 -0.01(-3.92%)
Aug 15, 2025 0.2500 0.2600 0.2500 0.2550 118,700 +0.00(+0.00%)
Aug 14, 2025 0.2700 0.2700 0.2550 0.2550 125,680 -0.01(-1.92%)
Aug 13, 2025 0.2700 0.2700 0.2550 0.2600 318,841 -0.01(-1.89%)
Aug 12, 2025 0.2650 0.2700 0.2650 0.2650 88,015 +0.00(+0.00%)
Aug 11, 2025 0.2750 0.2750 0.2650 0.2650 71,065 -0.01(-1.85%)
Aug 08, 2025 0.2950 0.2950 0.2700 0.2700 111,300 -0.01(-3.57%)
Aug 07, 2025 0.2950 0.2950 0.2800 0.2800 19,015 -0.01(-5.08%)
Aug 06, 2025 0.2850 0.2950 0.2850 0.2950 61,224 +0.01(+5.36%)
Aug 05, 2025 0.2900 0.3100 0.2750 0.2800 274,335 -0.00(-1.75%)
Aug 01, 2025 0.2850 0 +0.00(+1.79%)
Jul 31, 2025 0.3150 0.3150 0.2800 0.2800 240,330 -0.04(-12.50%)
Jul 30, 2025 0.3250 0.3400 0.3000 0.3200 70,559 -0.01(-1.54%)
Jul 29, 2025 0.3250 0.3350 0.3250 0.3250 54,000 -0.02(-4.41%)
Jul 28, 2025 0.3600 0.3600 0.3100 0.3400 308,513 -0.00(-1.45%)
Jul 25, 2025 0.3200 0.3450 0.3100 0.3450 210,144 +0.03(+11.29%)
Jul 24, 2025 0.2950 0.3150 0.2850 0.3100 209,053 +0.02(+5.08%)
Jul 23, 2025 0.2900 0.2950 0.2900 0.2950 44,203 +0.01(+1.72%)
Jul 22, 2025 0.3050 0.3050 0.2900 0.2900 239,594 -0.02(-4.92%)
Jul 21, 2025 0.2800 0.3100 0.2800 0.3050 320,322 +0.03(+10.91%)
Jul 18, 2025 0.2750 0.2800 0.2650 0.2750 234,756 +0.01(+1.85%)
Jul 17, 2025 0.2700 0.2750 0.2600 0.2700 301,484 +0.01(+1.89%)
Jul 16, 2025 0.2700 0.2700 0.2600 0.2650 121,505 +0.01(+1.92%)
Jul 15, 2025 0.2500 0.2700 0.2400 0.2600 120,817 +0.01(+4.00%)
Jul 14, 2025 0.2450 0.2500 0.2400 0.2500 77,096 +0.01(+2.04%)
Jul 11, 2025 0.2500 0.2550 0.2400 0.2450 126,210 +0.01(+2.08%)
Jul 10, 2025 0.2400 0.2450 0.2350 0.2400 95,005 +0.00(+0.00%)
Jul 09, 2025 0.2500 0.2500 0.2400 0.2400 207,830 -0.01(-2.04%)
Jul 08, 2025 0.2450 0.2500 0.2450 0.2450 56,605 -0.01(-2.00%)
Jul 07, 2025 0.2450 0.2500 0.2450 0.2500 77,018 +0.01(+2.04%)
Jul 04, 2025 0.2500 0.2500 0.2450 0.2450 50,351 -0.01(-2.00%)
Jul 03, 2025 0.2450 0.2500 0.2450 0.2500 88,138 +0.01(+2.04%)
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.