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 0.0250 0.0250 0.0250 0.0250 91,800 +0.00(+0.00%)
Sep 30, 2025 0.0250 0.0250 0.0200 0.0250 48,012 +0.00(+0.00%)
Sep 29, 2025 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Sep 26, 2025 0.0250 0.0250 0.0250 0.0250 133,833 +0.00(+0.00%)
Sep 25, 2025 0.0250 0.0250 0.0250 0.0250 35,001 +0.00(+0.00%)
Sep 24, 2025 0.0250 0.0250 0.0200 0.0250 128,800 +0.00(+0.00%)
Sep 23, 2025 0.0250 0.0250 0.0250 0.0250 362,000 +0.00(+0.00%)
Sep 22, 2025 0.0250 0.0250 0.0250 0.0250 528,270 -0.00(-16.67%)
Sep 19, 2025 0.0300 0.0300 0.0300 0.0300 151,000 +0.00(+0.00%)
Sep 18, 2025 0.0300 0.0300 0.0250 0.0300 140,000 +0.00(+20.00%)
Sep 17, 2025 0.0250 0.0250 0.0250 0.0250 376,500 -0.00(-16.67%)
Sep 16, 2025 0.0250 0.0300 0.0250 0.0300 302,000 +0.00(+0.00%)
Sep 15, 2025 0.0300 0.0300 0.0250 0.0300 336,255 +0.00(+0.00%)
Sep 12, 2025 0.0300 0.0300 0.0250 0.0300 135,648 +0.00(+0.00%)
Sep 11, 2025 0.0250 0.0300 0.0250 0.0300 199,834 +0.00(+0.00%)
Sep 10, 2025 0.0250 0.0300 0.0250 0.0300 22,428 +0.00(+0.00%)
Sep 09, 2025 0.0300 0.0300 0.0300 0.0300 33,850 +0.00(+20.00%)
Sep 08, 2025 0.0300 0.0300 0.0250 0.0250 188,270 +0.00(+0.00%)
Sep 05, 2025 0.0250 0.0300 0.0200 0.0250 605,700 +0.00(+0.00%)
Sep 04, 2025 0.0250 0.0250 0.0250 0.0250 217,500 +0.00(+0.00%)
Sep 03, 2025 0.0300 0.0300 0.0250 0.0250 693,000 +0.00(+0.00%)
Sep 02, 2025 0.0250 0.0300 0.0250 0.0250 176,500 +0.00(+0.00%)
Aug 29, 2025 0.0250 0 +0.00(+0.00%)
Aug 28, 2025 0.0250 0.0250 0.0250 0.0250 386,900 -0.00(-16.67%)
Aug 27, 2025 0.0250 0.0300 0.0250 0.0300 147,000 +0.00(+0.00%)
Aug 26, 2025 0.0250 0.0300 0.0250 0.0300 447,300 +0.00(+20.00%)
Aug 25, 2025 0.0250 0.0300 0.0250 0.0250 296,354 +0.00(+0.00%)
Aug 22, 2025 0.0250 0.0250 0.0200 0.0250 1,733,258 +0.00(+0.00%)
Aug 21, 2025 0.0300 0.0300 0.0250 0.0250 20,502 +0.00(+0.00%)
Aug 20, 2025 0.0300 0.0300 0.0250 0.0250 1,974,554 -0.01(-28.57%)
Aug 19, 2025 0.0400 0.0400 0.0350 0.0350 383,000 +0.00(+0.00%)
Aug 18, 2025 0.0400 0.0400 0.0350 0.0350 37,000 +0.00(+0.00%)
Aug 15, 2025 0.0350 0.0400 0.0350 0.0350 166,198 -0.00(-12.50%)
Aug 14, 2025 0.0400 0.0400 0.0400 0.0400 455,969 +0.00(+0.00%)
Aug 13, 2025 0.0400 0.0400 0.0350 0.0400 202,000 +0.00(+0.00%)
Aug 12, 2025 0.0350 0.0400 0.0350 0.0400 55,172 +0.00(+14.29%)
Aug 11, 2025 0.0350 0.0400 0.0350 0.0350 199,000 -0.00(-12.50%)
Aug 08, 2025 0.0400 0.0400 0.0350 0.0400 1,473,857 +0.00(+0.00%)
Aug 07, 2025 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Aug 06, 2025 0.0350 0.0400 0.0350 0.0350 204,096 -0.00(-12.50%)
Aug 05, 2025 0.0400 0.0400 0.0350 0.0400 209,708 -0.00(-11.11%)
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.