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 0.0650 0.0650 0.0600 0.0600 21,000 -0.01(-7.69%)
Oct 02, 2025 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Oct 01, 2025 0.0650 0.0650 0.0550 0.0600 22,000 +0.00(+0.00%)
Sep 30, 2025 0.0650 0.0650 0.0600 0.0600 27,000 +0.00(+0.00%)
Sep 29, 2025 0.0650 0.0650 0.0600 0.0600 15,000 +0.00(+0.00%)
Sep 26, 2025 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Sep 25, 2025 0.0650 0.0650 0.0600 0.0600 13,000 -0.01(-7.69%)
Sep 24, 2025 0.0700 0.0700 0.0650 0.0650 13,000 -0.01(-7.14%)
Sep 23, 2025 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Sep 22, 2025 0.0600 0.0800 0.0600 0.0650 248,000 +0.01(+8.33%)
Sep 19, 2025 0.0600 0.0600 0.0500 0.0600 292,000 +0.00(+0.00%)
Sep 18, 2025 0.0650 0.0700 0.0600 0.0600 28,000 -0.01(-7.69%)
Sep 17, 2025 0.0650 0.0700 0.0650 0.0650 83,000 +0.00(+0.00%)
Sep 16, 2025 0.0700 0.0700 0.0650 0.0650 84,923 +0.01(+8.33%)
Sep 15, 2025 0.0600 0.0600 0.0600 0.0600 58,050 +0.00(+0.00%)
Sep 12, 2025 0.0550 0.0600 0.0550 0.0600 367,000 +0.00(+0.00%)
Sep 11, 2025 0.0600 0.0600 0.0500 0.0600 735,000 +0.00(+9.09%)
Sep 10, 2025 0.0700 0.0700 0.0550 0.0550 188,000 -0.01(-15.38%)
Sep 09, 2025 0.0650 0.0700 0.0600 0.0650 113,045 -0.01(-7.14%)
Sep 08, 2025 0.0650 0.0700 0.0500 0.0700 142,000 +0.00(+0.00%)
Sep 05, 2025 0.0750 0.0750 0.0700 0.0700 30,000 -0.00(-6.67%)
Sep 04, 2025 0.0700 0.0750 0.0650 0.0750 44,000 +0.01(+15.38%)
Sep 03, 2025 0.0650 0.0750 0.0650 0.0650 289,500 -0.01(-7.14%)
Sep 02, 2025 0.0700 0.0700 0.0650 0.0700 185,000 +0.00(+0.00%)
Aug 29, 2025 0.0700 0 +0.00(+0.00%)
Aug 28, 2025 0.0650 0.0700 0.0650 0.0700 135,000 -0.00(-6.67%)
Aug 27, 2025 0.0800 0.0800 0.0750 0.0750 37,000 +0.00(+7.14%)
Aug 26, 2025 0.0700 0.0750 0.0700 0.0700 102,000 +0.00(+0.00%)
Aug 25, 2025 0.0700 0.0700 0.0650 0.0700 125,000 +0.01(+7.69%)
Aug 22, 2025 0.0650 0.0700 0.0650 0.0650 75,000 +0.00(+0.00%)
Aug 21, 2025 0.0650 0.0650 0.0600 0.0650 119,000 +0.00(+0.00%)
Aug 20, 2025 0.0700 0.0700 0.0650 0.0650 58,000 -0.01(-7.14%)
Aug 19, 2025 0.0750 0.0750 0.0700 0.0700 23,000 -0.00(-6.67%)
Aug 18, 2025 0.0750 0.0750 0.0700 0.0750 54,750 +0.00(+0.00%)
Aug 15, 2025 0.0750 0.0750 0.0700 0.0750 51,000 +0.00(+0.00%)
Aug 14, 2025 0.0700 0.0900 0.0650 0.0750 234,500 +0.01(+25.00%)
Aug 13, 2025 0.0600 0.0600 0.0600 0.0600 49,666 +0.00(+9.09%)
Aug 12, 2025 0.0600 0.0600 0.0550 0.0550 13,000 +0.00(+0.00%)
Aug 11, 2025 0.0550 0.0550 0.0550 0.0550 185,000 +0.00(+0.00%)
Aug 08, 2025 0.0600 0.0650 0.0550 0.0550 134,500 -0.02(-21.43%)
Aug 07, 2025 0.0650 0.0700 0.0650 0.0700 47,000 +0.01(+7.69%)
Aug 06, 2025 0.0650 0.0650 0.0650 0.0650 59,000 +0.01(+8.33%)
Aug 05, 2025 0.0600 0.0600 0.0600 0.0600 1,250 -0.01(-7.69%)
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.