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 (%)
Nov 11, 2025 0.2900 0.2900 0.2650 0.2650 412,595 -0.02(-5.36%)
Nov 10, 2025 0.2850 0.2900 0.2800 0.2800 186,042 -0.00(-1.75%)
Nov 07, 2025 0.2800 0.2900 0.2650 0.2850 355,968 +0.00(+1.79%)
Nov 06, 2025 0.2900 0.2900 0.2800 0.2800 203,200 -0.00(-1.75%)
Nov 05, 2025 0.3000 0.3000 0.2850 0.2850 311,622 -0.01(-3.39%)
Nov 04, 2025 0.3200 0.3250 0.2950 0.2950 149,551 -0.02(-6.35%)
Nov 03, 2025 0.3300 0.3300 0.3100 0.3150 224,338 -0.02(-4.55%)
Oct 31, 2025 0.3450 0.3450 0.3300 0.3300 52,618 -0.01(-1.49%)
Oct 30, 2025 0.3300 0.3350 0.3300 0.3350 14,849 +0.00(+0.00%)
Oct 29, 2025 0.3200 0.3350 0.3200 0.3350 182,106 +0.02(+6.35%)
Oct 27, 2025 0.3150 0.3150 0 -0.01(-3.08%)
Oct 24, 2025 0.3200 0.3300 0.3200 0.3250 86,261 +0.00(+0.00%)
Oct 23, 2025 0.3200 0.3400 0.3150 0.3250 467,039 +0.02(+4.84%)
Oct 22, 2025 0.3300 0.3300 0.3000 0.3100 343,654 -0.02(-6.06%)
Oct 21, 2025 0.3400 0.3450 0.3300 0.3300 287,133 -0.02(-5.71%)
Oct 20, 2025 0.3450 0.3550 0.3400 0.3500 513,923 +0.00(+0.00%)
Oct 17, 2025 0.3700 0.3700 0.3500 0.3500 185,733 -0.02(-5.41%)
Oct 16, 2025 0.3700 0.3750 0.3700 0.3700 73,515 +0.00(+0.00%)
Oct 15, 2025 0.3800 0.3800 0.3600 0.3700 154,456 +0.00(+0.00%)
Oct 14, 2025 0.3650 0.3750 0.3600 0.3700 1,993,316 +0.01(+2.78%)
Oct 10, 2025 0.3600 0 +0.01(+1.41%)
Oct 09, 2025 0.3700 0.3800 0.3550 0.3550 684,750 -0.02(-4.05%)
Oct 08, 2025 0.3700 0.3750 0.3700 621,137 +0.01(+2.78%)
Oct 07, 2025 0.3750 0.3825 0.3600 0.3600 203,016 -0.01(-2.70%)
Oct 06, 2025 0.3800 0.3850 0.3550 0.3700 433,684 -0.01(-2.63%)
Oct 03, 2025 0.3650 0.3800 0.3550 0.3800 632,100 +0.03(+8.57%)
Oct 02, 2025 0.3300 0.3500 0.3300 0.3500 285,400 +0.01(+1.45%)
Oct 01, 2025 0.3300 0.3500 0.2950 0.3450 771,650 +0.02(+6.15%)
Sep 30, 2025 0.3250 0.3250 0.3250 0.3250 1,025,461 +0.00(+0.00%)
Sep 29, 2025 0.3100 0.3300 0.3050 0.3250 397,579 +0.02(+6.56%)
Sep 26, 2025 0.3100 0.3150 0.3000 0.3050 1,432,400 -0.01(-3.17%)
Sep 25, 2025 0.3100 0.3200 0.3100 0.3150 316,801 +0.00(+0.00%)
Sep 24, 2025 0.3250 0.3250 0.3100 0.3150 476,682 +0.00(+0.00%)
Sep 23, 2025 0.3300 0.3300 0.3150 0.3150 444,854 -0.02(-4.55%)
Sep 22, 2025 0.3300 0.3300 0.3250 0.3300 171,500 +0.00(+0.00%)
Sep 19, 2025 0.3200 0.3400 0.3150 0.3300 567,980 +0.02(+4.76%)
Sep 18, 2025 0.3150 0.3200 0.3100 0.3150 83,564 +0.01(+3.28%)
Sep 17, 2025 0.3000 0.3100 0.2950 0.3050 803,458 +0.01(+3.39%)
Sep 16, 2025 0.2800 0.3000 0.2800 0.2950 637,580 +0.01(+5.36%)
Sep 15, 2025 0.2800 0.2800 0.2750 0.2800 1,007,395 +0.01(+1.82%)
Sep 12, 2025 0.2800 0.2800 0.2750 0.2750 592,250 +0.00(+0.00%)
Sep 11, 2025 0.2800 0.2800 0.2750 0.2750 406,000 -0.01(-1.79%)
Sep 10, 2025 0.2900 0.2900 0.2750 0.2800 93,000 +0.00(+0.00%)
Sep 09, 2025 0.2750 0.2800 0.2750 0.2800 168,000 +0.00(+0.00%)
Sep 08, 2025 0.2900 0.2900 0.2750 0.2800 586,000 -0.01(-3.45%)
Sep 05, 2025 0.2750 0.2900 0.2700 0.2900 531,806 +0.01(+3.57%)
Sep 04, 2025 0.2750 0.2800 0.2700 0.2800 321,500 +0.01(+3.70%)
Sep 03, 2025 0.2750 0.2800 0.2700 0.2700 876,138 -0.01(-3.57%)
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.