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 (%)
Dec 24, 2025 0.3350 0 +0.01(+1.52%)
Dec 23, 2025 0.3300 0.3400 0.3300 0.3300 177,600 -0.01(-2.94%)
Dec 22, 2025 0.3400 0.3450 0.3250 0.3400 240,600 +0.01(+3.03%)
Dec 19, 2025 0.3300 0.3350 0.3250 0.3300 193,999 +0.00(+0.00%)
Dec 18, 2025 0.3200 0.3450 0.3200 0.3300 255,383 +0.01(+1.54%)
Dec 17, 2025 0.3400 0.3400 0.3100 0.3250 283,850 -0.02(-4.41%)
Dec 16, 2025 0.3500 0.3500 0.3350 0.3400 58,418 -0.01(-2.86%)
Dec 15, 2025 0.3500 0.3600 0.3400 0.3500 182,309 +0.00(+0.00%)
Dec 12, 2025 0.3450 0.3550 0.3350 0.3500 84,917 +0.01(+4.48%)
Dec 11, 2025 0.3500 0.3500 0.3350 0.3350 151,600 -0.01(-2.90%)
Dec 10, 2025 0.3400 0.3500 0.3400 0.3450 88,000 +0.00(+0.00%)
Dec 09, 2025 0.3500 0.3600 0.3400 0.3450 293,298 -0.02(-4.17%)
Dec 08, 2025 0.3550 0.3650 0.3550 0.3600 189,806 +0.00(+0.00%)
Dec 05, 2025 0.3550 0.3600 0.3500 0.3600 80,502 +0.02(+5.88%)
Dec 04, 2025 0.3550 0.3600 0.3400 0.3400 101,982 -0.01(-4.23%)
Dec 03, 2025 0.3500 0.3550 0.3400 0.3550 84,068 -0.01(-1.39%)
Dec 02, 2025 0.3500 0.3650 0.3500 0.3600 157,111 +0.00(+0.00%)
Dec 01, 2025 0.3500 0.3750 0.3500 0.3600 131,450 -0.01(-2.70%)
Nov 28, 2025 0.3500 0.3850 0.3500 0.3700 197,000 +0.01(+2.78%)
Nov 27, 2025 0.3550 0.3600 0.3500 0.3600 158,870 -0.01(-2.70%)
Nov 26, 2025 0.3800 0.3800 0.3700 0.3700 157,525 -0.01(-2.63%)
Nov 25, 2025 0.3850 0.3850 0.3750 0.3800 79,000 -0.01(-2.56%)
Nov 24, 2025 0.3950 0.3950 0.3750 0.3900 258,033 -0.01(-1.27%)
Nov 21, 2025 0.3850 0.3950 0.3800 0.3950 107,044 +0.02(+3.95%)
Nov 20, 2025 0.4150 0.4150 0.3800 0.3800 103,060 -0.03(-7.32%)
Nov 19, 2025 0.4100 0.4100 0.3900 0.4100 172,475 +0.00(+1.23%)
Nov 18, 2025 0.4000 0.4100 0.4000 0.4050 24,500 +0.01(+1.25%)
Nov 17, 2025 0.4100 0.4150 0.3950 0.4000 123,265 -0.01(-3.61%)
Nov 14, 2025 0.4050 0.4150 0.4050 0.4150 48,056 +0.01(+2.47%)
Nov 13, 2025 0.4100 0.4100 0.3950 0.4050 121,740 +0.01(+1.25%)
Nov 12, 2025 0.4400 0.4400 0.4000 0.4000 179,510 -0.04(-9.09%)
Nov 11, 2025 0.4400 0.4500 0.4350 0.4400 26,300 +0.00(+0.00%)
Nov 10, 2025 0.4150 0.4500 0.4150 0.4400 379,333 +0.03(+8.64%)
Nov 07, 2025 0.4000 0.4150 0.4000 0.4050 171,100 +0.02(+3.85%)
Nov 06, 2025 0.4100 0.4100 0.3900 0.3900 82,400 -0.02(-3.70%)
Nov 05, 2025 0.4250 0.4250 0.4050 0.4050 292,400 -0.01(-3.57%)
Nov 04, 2025 0.4250 0.4300 0.4200 0.4200 55,250 -0.01(-2.33%)
Nov 03, 2025 0.4300 0.4400 0.4300 0.4300 112,379 -0.01(-1.15%)
Oct 31, 2025 0.4450 0.4450 0.4300 0.4350 54,000 -0.01(-1.14%)
Oct 30, 2025 0.4300 0.4400 0.4200 0.4400 154,910 +0.01(+2.33%)
Oct 29, 2025 0.4400 0.4550 0.4300 0.4300 130,550 +0.00(+0.00%)
Oct 28, 2025 0.4500 0.4550 0.4300 0.4300 247,014 -0.02(-4.44%)
Oct 27, 2025 0.4750 0.4750 0.4450 0.4500 185,653 -0.01(-1.10%)
Oct 24, 2025 0.4900 0.4950 0.4550 0.4550 139,340 -0.03(-7.14%)
Oct 23, 2025 0.4750 0.4900 0.4650 0.4900 224,053 +0.03(+6.52%)
Oct 22, 2025 0.4800 0.4900 0.4600 0.4600 243,638 -0.01(-3.16%)
Oct 21, 2025 0.5200 0.5300 0.4750 0.4750 336,400 -0.05(-8.65%)
Oct 20, 2025 0.5300 0.5300 0.4900 0.5200 228,493 +0.01(+1.96%)
Oct 17, 2025 0.5300 0.5300 0.4850 0.5100 318,018 -0.02(-3.77%)
Oct 16, 2025 0.5600 0.5900 0.5300 0.5300 373,717 -0.02(-3.64%)
Oct 15, 2025 0.6300 0.6900 0.5200 0.5500 1,654,341 -0.10(-15.38%)
Oct 14, 2025 0.4900 0.6800 0.4900 0.6500 2,857,383 +0.20(+42.86%)
Oct 10, 2025 0.4550 0 -0.01(-3.19%)
Oct 09, 2025 0.4450 0.4750 0.4450 0.4700 440,394 +0.02(+4.44%)
Oct 08, 2025 0.4450 0.4600 0.4400 0.4500 254,392 +0.01(+1.12%)
Oct 07, 2025 0.4250 0.4650 0.4250 0.4450 725,017 +0.02(+3.49%)
Oct 06, 2025 0.4250 0.4350 0.4250 0.4300 83,136 +0.00(+0.00%)
Oct 03, 2025 0.4250 0.4300 0.4250 0.4300 63,100 +0.01(+1.18%)
Oct 02, 2025 0.4300 0.4300 0.4250 0.4250 103,250 +0.00(+0.00%)
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.