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 03, 2025 0.0500 0.0500 0.0500 0.0500 41,084 +0.00(+0.00%)
Oct 02, 2025 0.0600 0.0600 0.0500 0.0500 467,900 +0.00(+0.00%)
Oct 01, 2025 0.0550 0.0600 0.0500 0.0500 249,000 +0.01(+11.11%)
Sep 30, 2025 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-10.00%)
Sep 29, 2025 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Sep 26, 2025 0.0500 0.0500 0.0500 0.0500 10,600 +0.00(+0.00%)
Sep 25, 2025 0.0400 0.0500 0.0400 0.0500 50,000 +0.00(+0.00%)
Sep 24, 2025 0.0400 0.0500 0.0400 0.0500 18,000 +0.01(+25.00%)
Sep 23, 2025 0.0450 0.0450 0.0400 0.0400 174,000 +0.00(+0.00%)
Sep 22, 2025 0.0400 0.0400 0.0350 0.0400 424,000 +0.00(+0.00%)
Sep 19, 2025 0.0500 0.0550 0.0400 0.0400 59,000 -0.01(-27.27%)
Sep 16, 2025 0.0550 0.0550 0 +0.00(+10.00%)
Sep 15, 2025 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 12, 2025 0.0450 0.0500 0.0450 0.0500 73,057 +0.01(+11.11%)
Sep 11, 2025 0.0450 0.0450 0.0400 0.0450 19,000 +0.00(+12.50%)
Sep 10, 2025 0.0400 0.0400 0.0400 0.0400 137,100 -0.00(-11.11%)
Sep 09, 2025 0.0350 0.0450 0.0350 0.0450 231,088 +0.01(+28.57%)
Sep 08, 2025 0.0350 0.0350 0.0350 0.0350 181,500 +0.00(+0.00%)
Sep 05, 2025 0.0400 0.0400 0.0350 0.0350 352,000 -0.00(-12.50%)
Sep 04, 2025 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Sep 03, 2025 0.0400 0.0400 0.0350 0.0400 217,955 +0.00(+0.00%)
Sep 02, 2025 0.0550 0.0550 0.0400 0.0400 1,408,000 -0.01(-27.27%)
Aug 29, 2025 0.0550 0 +0.00(+10.00%)
Aug 28, 2025 0.0500 0.0500 0.0500 0.0500 60,020 +0.00(+0.00%)
Aug 27, 2025 0.0550 0.0600 0.0500 0.0500 94,002 +0.00(+0.00%)
Aug 26, 2025 0.0500 0.0550 0.0500 0.0500 85,550 -0.01(-16.67%)
Aug 25, 2025 0.0550 0.0600 0.0500 0.0600 45,500 +0.01(+20.00%)
Aug 21, 2025 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2025 0.0500 0.0500 0.0500 0.0500 5,200 -0.01(-16.67%)
Aug 19, 2025 0.0500 0.0600 0.0450 0.0600 124,000 +0.00(+9.09%)
Aug 18, 2025 0.0550 0.0550 0.0500 0.0550 18,000 +0.00(+10.00%)
Aug 15, 2025 0.0600 0.0600 0.0500 0.0500 23,000 +0.00(+0.00%)
Aug 14, 2025 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 13, 2025 0.0550 0.0550 0.0500 0.0500 125,450 -0.00(-9.09%)
Aug 12, 2025 0.0500 0.0600 0.0500 0.0550 198,305 +0.01(+22.22%)
Aug 11, 2025 0.0400 0.0450 0.0400 0.0450 157,020 +0.00(+0.00%)
Aug 08, 2025 0.0550 0.0550 0.0400 0.0450 385,010 -0.01(-18.18%)
Aug 07, 2025 0.0500 0.0550 0.0500 0.0550 102,000 +0.00(+0.00%)
Aug 06, 2025 0.0600 0.0600 0.0550 0.0550 64,600 +0.00(+0.00%)
Aug 05, 2025 0.0550 0.0600 0.0550 0.0550 67,000 +0.00(+10.00%)
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.