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 (%)
Dec 05, 2025 0.4000 0.4000 0.3800 0.3900 129,574 +0.00(+0.00%)
Dec 04, 2025 0.4150 0.4450 0.3800 0.3900 142,530 -0.03(-8.24%)
Dec 03, 2025 0.4000 0.4250 0.4000 0.4250 136,250 +0.03(+7.59%)
Dec 02, 2025 0.3800 0.3950 0.3800 0.3950 122,271 +0.01(+1.28%)
Dec 01, 2025 0.3800 0.4000 0.3700 0.3900 309,452 +0.02(+4.00%)
Nov 28, 2025 0.3850 0.3900 0.3650 0.3750 196,773 -0.01(-2.60%)
Nov 27, 2025 0.3900 0.4100 0.3700 0.3850 98,631 -0.01(-2.53%)
Nov 26, 2025 0.3750 0.4200 0.3650 0.3950 245,117 +0.02(+5.33%)
Nov 25, 2025 0.3850 0.4000 0.3700 0.3750 119,527 -0.02(-3.85%)
Nov 24, 2025 0.4400 0.4400 0.3900 0.3900 292,195 -0.05(-11.36%)
Nov 21, 2025 0.4650 0.4700 0.4400 0.4400 239,995 -0.01(-2.22%)
Nov 20, 2025 0.5300 0.5400 0.4250 0.4500 1,242,262 -0.13(-22.41%)
Nov 19, 2025 0.5700 0.5800 0.5400 0.5800 24,990 +0.01(+1.75%)
Nov 18, 2025 0.5800 0.5800 0.5500 0.5700 102,892 -0.01(-1.72%)
Nov 17, 2025 0.5600 0.6000 0.5600 0.5800 115,305 +0.01(+1.75%)
Nov 14, 2025 0.5900 0.5900 0.5700 0.5700 155,956 -0.03(-5.00%)
Nov 13, 2025 0.6000 0.6000 0.5700 0.6000 132,500 -0.01(-1.64%)
Nov 12, 2025 0.5900 0.6100 0.5800 0.6100 78,500 +0.03(+5.17%)
Nov 11, 2025 0.6000 0.6050 0.5700 0.5800 292,600 -0.01(-1.69%)
Nov 10, 2025 0.5800 0.5900 0.5800 0.5900 8,000 +0.00(+0.00%)
Nov 07, 2025 0.6000 0.6000 0.5500 0.5900 70,500 +0.00(+0.00%)
Nov 06, 2025 0.6000 0.6000 0.5700 0.5900 31,150 -0.03(-4.84%)
Nov 05, 2025 0.5500 0.6200 0.5500 0.6200 116,500 +0.06(+10.71%)
Nov 04, 2025 0.5700 0.5700 0.5500 0.5600 100,200 -0.03(-5.08%)
Nov 03, 2025 0.6300 0.6300 0.5900 0.5900 123,980 -0.03(-4.84%)
Oct 31, 2025 0.6000 0.6200 0.6000 0.6200 14,500 +0.00(+0.00%)
Oct 30, 2025 0.6000 0.6200 0.5500 0.6200 108,761 -0.01(-1.59%)
Oct 29, 2025 0.5900 0.6300 0.5700 0.6300 53,955 +0.03(+5.00%)
Oct 28, 2025 0.5700 0.6000 0.5700 0.6000 53,500 +0.03(+5.26%)
Oct 27, 2025 0.5700 0.5800 0.5600 0.5700 29,666 +0.00(+0.00%)
Oct 24, 2025 0.5500 0.5700 0.5400 0.5700 105,502 +0.01(+1.79%)
Oct 23, 2025 0.5400 0.5600 0.5200 0.5600 154,139 +0.02(+3.70%)
Oct 22, 2025 0.5400 0.5400 0.5200 0.5400 160,075 +0.00(+0.00%)
Oct 21, 2025 0.6000 0.6000 0.5200 0.5400 292,845 -0.08(-12.90%)
Oct 20, 2025 0.5900 0.6200 0.5500 0.6200 117,615 +0.06(+10.71%)
Oct 17, 2025 0.5800 0.6200 0.5600 0.5600 71,866 -0.05(-8.20%)
Oct 16, 2025 0.6600 0.6600 0.6000 0.6100 140,263 -0.03(-4.69%)
Oct 15, 2025 0.6000 0.6800 0.5800 0.6400 634,281 +0.04(+6.67%)
Oct 14, 2025 0.6100 0.6250 0.5500 0.6000 286,139 +0.01(+1.69%)
Oct 10, 2025 0.5900 0 -0.05(-7.81%)
Oct 09, 2025 0.6600 0.6600 0.6300 0.6400 136,242 +0.00(+0.00%)
Oct 08, 2025 0.6600 0.6600 0.6200 0.6400 132,927 -0.01(-1.54%)
Oct 07, 2025 0.7000 0.7000 0.6200 0.6500 190,865 -0.04(-5.11%)
Oct 06, 2025 0.7500 0.7500 0.6800 0.6850 238,975 -0.06(-8.67%)
Oct 03, 2025 0.7100 0.7500 0.7000 0.7500 184,780 +0.08(+11.94%)
Oct 02, 2025 0.7100 0.7100 0.6500 0.6700 203,121 -0.04(-5.63%)
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.