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 01, 2025 0.4600 0.4950 0.4250 0.4900 114,285 +0.02(+3.16%)
Sep 30, 2025 0.5000 0.5000 0.4700 0.4750 166,000 -0.03(-5.00%)
Sep 29, 2025 0.4400 0.5000 0.4050 0.5000 201,000 +0.05(+11.11%)
Sep 26, 2025 0.4300 0.4500 0.4300 0.4500 109,600 +0.02(+4.65%)
Sep 25, 2025 0.3950 0.4300 0.3700 0.4300 184,913 +0.04(+10.26%)
Sep 24, 2025 0.3800 0.3900 0.3800 0.3900 30,550 +0.00(+0.00%)
Sep 23, 2025 0.4000 0.4100 0.3900 0.3900 142,375 +0.01(+2.63%)
Sep 22, 2025 0.3250 0.3900 0.3250 0.3800 45,685 +0.04(+11.76%)
Sep 19, 2025 0.2700 0.3400 0.2700 0.3400 160,525 +0.09(+36.00%)
Sep 17, 2025 0.2500 0.2500 0 -0.02(-7.41%)
Sep 16, 2025 0.2800 0.2800 0.2700 0.2700 17,000 -0.02(-6.90%)
Sep 15, 2025 0.3000 0.3000 0.2900 0.2900 3,000 -0.02(-6.45%)
Sep 10, 2025 0.3100 0.3100 0 -0.01(-1.59%)
Sep 09, 2025 0.3150 0.3150 0.2800 0.3150 12,500 +0.03(+12.50%)
Sep 05, 2025 0.2800 0 +0.00(+0.00%)
Sep 03, 2025 0.2800 0.2800 0 +0.00(+0.00%)
Sep 02, 2025 0.2800 0.2800 0.2800 0.2800 500 -0.02(-6.67%)
Aug 29, 2025 0.3000 0 +0.00(+0.00%)
Aug 28, 2025 0.3000 0.3000 0.2850 0.3000 9,000 +0.00(+0.00%)
Aug 27, 2025 0.3100 0.3100 0.2800 0.3000 20,500 +0.00(+0.00%)
Aug 26, 2025 0.2900 0.3200 0.2900 0.3000 73,500 +0.01(+1.69%)
Aug 25, 2025 0.2950 0.2950 0.2950 0.2950 1,750 +0.01(+1.72%)
Aug 22, 2025 0.2500 0.2900 0.2500 0.2900 42,000 +0.03(+13.73%)
Aug 21, 2025 0.2550 0.2550 0.2550 0.2550 1,000 -0.02(-5.56%)
Aug 20, 2025 0.2500 0.2700 0.2500 0.2700 27,500 +0.03(+10.20%)
Aug 19, 2025 0.2450 0.2700 0.2450 0.2450 40,429 -0.01(-2.00%)
Aug 18, 2025 0.3000 0.3000 0.2500 0.2500 6,897 +0.00(+0.00%)
Aug 15, 2025 0.2900 0.2900 0.2500 0.2500 20,000 -0.04(-15.25%)
Aug 13, 2025 0.2950 0.2950 0 -0.01(-1.67%)
Aug 12, 2025 0.3000 0.3000 0.2850 0.3000 6,000 -0.02(-4.76%)
Aug 11, 2025 0.3000 0.3400 0.2850 0.3150 64,500 +0.01(+1.61%)
Aug 08, 2025 0.2950 0.3100 0.2700 0.3100 103,500 +0.01(+3.33%)
Aug 07, 2025 0.2750 0.3000 0.2750 0.3000 95,266 +0.04(+15.38%)
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.