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 29, 2025 0.9500 0.9500 0.8800 0.9300 861,327 -0.03(-3.12%)
Oct 28, 2025 1.060 1.060 0.9500 0.9600 702,583 -0.11(-10.28%)
Oct 27, 2025 0.9400 1.080 0.9000 1.070 1,115,959 +0.15(+16.30%)
Oct 24, 2025 0.9100 0.9200 0.8800 0.9200 432,642 +0.01(+1.10%)
Oct 23, 2025 0.8500 0.9300 0.8400 0.9100 474,703 +0.09(+10.98%)
Oct 22, 2025 0.8500 0.8500 0.7800 0.8200 609,249 -0.07(-7.87%)
Oct 21, 2025 0.9400 0.9400 0.8500 0.8900 997,276 -0.02(-2.20%)
Oct 20, 2025 0.8000 0.9200 0.7700 0.9100 1,656,162 +0.17(+22.97%)
Oct 17, 2025 0.7800 0.8500 0.6800 0.7400 707,643 -0.02(-2.63%)
Oct 16, 2025 0.8800 0.9200 0.7500 0.7600 749,050 -0.12(-13.64%)
Oct 15, 2025 0.9200 0.9700 0.8800 0.8800 989,368 -0.01(-1.12%)
Oct 14, 2025 0.8200 0.9800 0.7600 0.8900 2,622,018 +0.27(+43.55%)
Oct 10, 2025 0.6200 0 +0.03(+5.08%)
Oct 09, 2025 0.5500 0.6000 0.5500 0.5900 693,366 +0.06(+11.32%)
Oct 08, 2025 0.5200 0.5500 0.5200 0.5300 410,578 +0.02(+3.92%)
Oct 07, 2025 0.5200 0.5500 0.5000 0.5100 252,911 -0.01(-1.92%)
Oct 06, 2025 0.5300 0.5300 0.4750 0.5200 680,891 -0.01(-1.89%)
Oct 03, 2025 0.5400 0.5500 0.5200 0.5300 256,857 -0.01(-1.85%)
Oct 02, 2025 0.5700 0.5700 0.5300 0.5400 508,448 -0.01(-1.82%)
Oct 01, 2025 0.5200 0.5600 0.5100 0.5500 393,960 +0.01(+1.85%)
Sep 30, 2025 0.5600 0.5700 0.5400 0.5400 593,801 -0.04(-6.90%)
Sep 29, 2025 0.6200 0.6900 0.5200 0.5800 1,068,231 -0.08(-12.12%)
Sep 26, 2025 0.6400 0.6600 0.6300 0.6600 268,111 +0.00(+0.00%)
Sep 25, 2025 0.6400 0.6800 0.6300 0.6600 253,333 +0.02(+3.13%)
Sep 24, 2025 0.6300 0.6500 0.6000 0.6400 180,584 +0.03(+4.92%)
Sep 23, 2025 0.6500 0.6550 0.5800 0.6100 631,399 -0.04(-6.15%)
Sep 22, 2025 0.6700 0.6700 0.6400 0.6500 378,063 +0.01(+1.56%)
Sep 19, 2025 0.6200 0.6400 0.6000 0.6400 310,810 +0.04(+6.67%)
Sep 18, 2025 0.5800 0.6700 0.5800 0.6000 724,137 +0.02(+3.45%)
Sep 17, 2025 0.5600 0.5800 0.5500 0.5800 396,459 +0.02(+4.50%)
Sep 16, 2025 0.5500 0.5700 0.5300 0.5550 438,916 +0.01(+0.91%)
Sep 15, 2025 0.5500 0.5500 0.5300 0.5500 184,440 +0.02(+3.77%)
Sep 12, 2025 0.5500 0.5500 0.5300 0.5300 318,860 -0.02(-3.64%)
Sep 11, 2025 0.5500 0.5600 0.5400 0.5500 262,756 +0.01(+1.85%)
Sep 10, 2025 0.5000 0.5600 0.5000 0.5400 999,958 +0.03(+5.88%)
Sep 09, 2025 0.5000 0.5200 0.5000 0.5100 119,663 +0.01(+2.00%)
Sep 08, 2025 0.5000 0.5100 0.4900 0.5000 143,556 -0.01(-1.96%)
Sep 05, 2025 0.5200 0.5300 0.4850 0.5100 358,939 -0.01(-1.92%)
Sep 04, 2025 0.5600 0.5800 0.5200 0.5200 415,045 -0.04(-7.14%)
Sep 03, 2025 0.4750 0.6100 0.4600 0.5600 939,521 +0.09(+17.89%)
Sep 02, 2025 0.4900 0.4900 0.4600 0.4750 104,672 -0.01(-1.04%)
Aug 29, 2025 0.4800 0 +0.01(+2.13%)
Aug 28, 2025 0.4800 0.4850 0.4700 0.4700 47,048 -0.02(-3.09%)
Aug 27, 2025 0.4750 0.4900 0.4700 0.4850 160,593 +0.02(+3.19%)
Aug 26, 2025 0.4550 0.4700 0.4500 0.4700 104,176 +0.02(+4.44%)
Aug 25, 2025 0.4750 0.4750 0.4500 0.4500 45,255 -0.02(-5.26%)
Aug 22, 2025 0.4700 0.4750 0.4650 0.4750 122,607 +0.01(+2.15%)
Aug 21, 2025 0.4500 0.4650 0.4250 0.4650 200,505 +0.01(+2.20%)
Aug 20, 2025 0.4600 0.4650 0.4500 0.4550 20,011 -0.01(-2.15%)
Aug 19, 2025 0.4750 0.4750 0.4550 0.4650 78,935 +0.00(+0.00%)
Aug 18, 2025 0.5000 0.5000 0.4650 0.4650 122,494 -0.03(-6.06%)
Aug 15, 2025 0.5000 0.5000 0.4950 0.4950 112,711 +0.00(+0.00%)
Aug 14, 2025 0.5100 0.5100 0.4950 0.4950 50,908 +0.00(+0.00%)
Aug 13, 2025 0.5200 0.5200 0.4900 0.4950 199,150 -0.02(-2.94%)
Aug 12, 2025 0.5100 0.5100 0.4900 0.5100 273,191 +0.02(+3.03%)
Aug 11, 2025 0.4950 0.5000 0.4650 0.4950 277,173 -0.02(-2.94%)
Aug 08, 2025 0.4500 0.5100 0.4500 0.5100 453,132 +0.05(+10.87%)
Aug 07, 2025 0.4550 0.4800 0.4550 0.4600 56,294 -0.01(-2.13%)
Aug 06, 2025 0.4750 0.4850 0.4600 0.4700 96,895 +0.00(+0.00%)
Aug 05, 2025 0.4950 0.4950 0.4650 0.4700 135,374 -0.02(-3.09%)
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.