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 24, 2025 0.3900 0.4000 0.3850 0.3950 57,615 +0.01(+2.60%)
Oct 23, 2025 0.3900 0.3950 0.3800 0.3850 94,224 +0.01(+2.67%)
Oct 22, 2025 0.4000 0.4200 0.3650 0.3750 393,800 -0.03(-6.25%)
Oct 21, 2025 0.3900 0.4100 0.3900 0.4000 209,076 +0.00(+0.00%)
Oct 20, 2025 0.4250 0.4250 0.3900 0.4000 230,451 -0.01(-3.61%)
Oct 17, 2025 0.4800 0.4800 0.4100 0.4150 267,988 -0.07(-13.54%)
Oct 16, 2025 0.4450 0.4800 0.4400 0.4800 113,360 +0.04(+10.34%)
Oct 15, 2025 0.4600 0.4750 0.4300 0.4350 334,581 -0.03(-6.45%)
Oct 14, 2025 0.5200 0.5500 0.4550 0.4650 448,482 -0.04(-8.82%)
Oct 10, 2025 0.5100 0 +0.00(+0.00%)
Oct 09, 2025 0.5400 0.5500 0.5000 0.5100 427,873 -0.03(-5.56%)
Oct 08, 2025 0.5400 0.5600 0.5200 0.5400 83,265 -0.02(-3.57%)
Oct 07, 2025 0.5500 0.5600 0.5000 0.5600 214,901 +0.03(+5.66%)
Oct 06, 2025 0.5800 0.6000 0.5100 0.5300 196,129 -0.05(-8.62%)
Oct 03, 2025 0.6000 0.6000 0.5300 0.5800 141,546 -0.01(-1.69%)
Oct 02, 2025 0.6400 0.6400 0.5900 0.5900 37,634 -0.02(-3.28%)
Oct 01, 2025 0.6500 0.7000 0.6100 0.6100 394,409 -0.02(-3.17%)
Sep 30, 2025 0.6100 0.6500 0.5300 0.6300 359,348 +0.01(+1.61%)
Sep 29, 2025 0.4800 0.6400 0.4700 0.6200 740,171 +0.14(+29.17%)
Sep 26, 2025 0.4850 0.4850 0.3700 0.4800 1,195,799 +0.01(+2.13%)
Sep 25, 2025 0.5000 0.5000 0.4700 0.4700 390,663 -0.03(-6.00%)
Sep 24, 2025 0.5200 0.5500 0.5000 0.5000 187,056 -0.02(-3.85%)
Sep 23, 2025 0.5800 0.5800 0.5100 0.5200 294,327 -0.04(-7.14%)
Sep 22, 2025 0.6400 0.6400 0.5500 0.5600 303,165 -0.10(-15.15%)
Sep 19, 2025 0.7600 0.7600 0.6600 0.6600 140,983 -0.11(-14.29%)
Sep 18, 2025 0.7000 0.7700 0.7000 0.7700 475,464 +0.07(+10.00%)
Sep 17, 2025 0.7000 0.7100 0.6600 0.7000 227,861 -0.02(-2.78%)
Sep 16, 2025 0.7500 0.7600 0.6900 0.7200 299,637 -0.05(-6.49%)
Sep 15, 2025 0.8000 0.8200 0.7300 0.7700 188,414 -0.03(-3.75%)
Sep 12, 2025 0.8700 0.8700 0.8000 0.8000 140,198 -0.10(-11.11%)
Sep 11, 2025 0.9300 0.9300 0.7200 0.9000 882,502 -0.03(-3.23%)
Sep 10, 2025 0.9700 0.9700 0.8500 0.9300 243,762 -0.02(-2.11%)
Sep 09, 2025 1.040 1.040 0.9400 0.9500 610,793 -0.10(-9.52%)
Sep 08, 2025 1.140 1.190 1.030 1.050 367,097 -0.06(-5.41%)
Sep 05, 2025 1.200 1.250 1.060 1.110 349,746 -0.14(-11.20%)
Sep 04, 2025 1.420 1.420 1.200 1.250 178,177 -0.19(-13.19%)
Sep 03, 2025 1.440 1.480 1.240 1.440 461,525 -0.01(-0.69%)
Sep 02, 2025 1.390 1.570 1.390 1.450 677,654 +0.10(+7.41%)
Aug 29, 2025 1.350 0 +0.03(+2.27%)
Aug 28, 2025 1.350 1.380 1.280 1.320 142,491 +0.00(+0.00%)
Aug 27, 2025 1.440 1.440 1.280 1.320 105,053 -0.10(-7.04%)
Aug 26, 2025 1.310 1.480 1.310 1.420 313,188 +0.15(+11.81%)
Aug 25, 2025 1.350 1.560 1.250 1.270 648,649 -0.07(-5.22%)
Aug 22, 2025 1.110 1.380 1.080 1.340 969,350 +0.25(+22.94%)
Aug 21, 2025 1.100 1.130 1.030 1.090 98,608 -0.01(-0.91%)
Aug 20, 2025 1.100 1.210 1.080 1.100 460,649 -0.04(-3.51%)
Aug 19, 2025 1.150 1.180 1.030 1.140 201,164 -0.01(-0.87%)
Aug 18, 2025 0.9400 1.220 0.9200 1.150 521,337 +0.23(+25.00%)
Aug 15, 2025 0.9400 0.9400 0.9000 0.9200 81,461 -0.03(-3.16%)
Aug 14, 2025 0.9800 0.9900 0.8700 0.9500 249,498 -0.08(-7.77%)
Aug 13, 2025 0.7900 1.050 0.7700 1.030 869,932 +0.24(+30.38%)
Aug 12, 2025 0.6800 0.8200 0.6800 0.7900 288,757 +0.11(+16.18%)
Aug 11, 2025 0.6800 0.7000 0.6600 0.6800 159,100 +0.00(+0.00%)
Aug 08, 2025 0.7000 0.7000 0.6700 0.6800 196,079 +0.01(+1.49%)
Aug 07, 2025 0.6800 0.7200 0.6400 0.6700 186,079 +0.07(+11.67%)
Aug 06, 2025 0.5300 0.6700 0.5300 0.6000 167,755 +0.09(+17.65%)
Aug 05, 2025 0.5400 0.5400 0.5100 0.5100 41,910 -0.03(-5.56%)
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.