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 (%)
Nov 24, 2025 0.0188 35,000 +0.01(+49.21%)
Nov 21, 2025 0.0127 0.0127 0.0126 0.0126 10,800 -0.00(-3.82%)
Nov 20, 2025 0.0152 0.0154 0.0127 0.0131 79,911 -0.00(-15.48%)
Nov 19, 2025 0.0155 0.0155 0.0155 0.0155 199 +0.00(+1.31%)
Nov 18, 2025 0.0233 0.0233 0.0152 0.0153 3,900 +0.00(+2.00%)
Nov 17, 2025 0.0233 0.0233 0.0150 0.0150 67,915 -0.00(-9.09%)
Nov 14, 2025 0.0165 0.0182 0.0165 0.0165 1,814 +0.00(+9.27%)
Nov 13, 2025 0.0151 0.0151 0.0151 0.0151 333 -0.00(-17.49%)
Nov 12, 2025 0.0183 0.0183 0.0183 0.0183 2,000 +0.00(+22.00%)
Nov 10, 2025 0.0150 50 -0.00(-0.66%)
Nov 07, 2025 0.0150 0.0151 0.0150 0.0151 49,505 -0.00(-11.70%)
Oct 29, 2025 0.0171 0 +0.00(+15.54%)
Oct 24, 2025 0.0148 0 -0.00(-23.71%)
Oct 22, 2025 0.0194 0 +0.00(+21.25%)
Oct 21, 2025 0.0170 0.0195 0.0145 0.0160 54,719 +0.00(+9.59%)
Oct 20, 2025 0.0170 0.0170 0.0146 0.0146 400 -0.00(-7.59%)
Oct 16, 2025 0.0158 0 +0.00(+8.97%)
Oct 15, 2025 0.0145 0.0145 0.0145 0.0145 166 -0.00(-11.59%)
Oct 13, 2025 0.0164 0 -0.00(-10.87%)
Oct 10, 2025 0.0202 0.0202 0.0184 0.0184 209 -0.00(-0.54%)
Oct 09, 2025 0.0207 0.0207 0.0185 0.0185 565 +0.00(+0.00%)
Oct 08, 2025 0.0145 0.0210 0.0144 0.0185 353,469 +0.00(+27.59%)
Oct 07, 2025 0.0146 0.0146 0.0145 0.0145 620 -0.00(-0.68%)
Oct 06, 2025 0.0146 0.0146 0.0146 0.0146 709 +0.00(+0.00%)
Oct 03, 2025 0.0200 0.0201 0.0146 0.0146 7,784 +0.00(+7.35%)
Oct 02, 2025 0.0151 0.0204 0.0136 0.0136 12,024 -0.01(-35.24%)
Sep 30, 2025 0.0210 1 +0.01(+45.83%)
Sep 29, 2025 0.0200 0.0201 0.0143 0.0144 14,081 +0.00(+1.41%)
Sep 26, 2025 0.0142 0.0142 0.0142 0.0142 534 -0.01(-29.00%)
Sep 24, 2025 0.0200 67 +0.00(+1.01%)
Sep 23, 2025 0.0135 0.0199 0.0127 0.0198 41,675 -0.00(-1.00%)
Sep 22, 2025 0.0200 0.0200 0.0200 0.0200 844 +0.01(+36.05%)
Sep 19, 2025 0.0180 0.0202 0.0147 0.0147 1,625 -0.01(-27.23%)
Sep 18, 2025 0.0145 0.0202 0.0142 0.0202 28,412 +0.00(+1.00%)
Sep 17, 2025 0.0141 0.0200 0.0141 0.0200 11,861 +0.00(+2.04%)
Sep 15, 2025 0.0196 0 +0.00(+17.37%)
Sep 11, 2025 0.0167 0 -0.00(-11.64%)
Sep 04, 2025 0.0189 33 +0.00(+2.72%)
Sep 03, 2025 0.0184 0.0184 0.0184 0.0184 933 +0.00(+0.55%)
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.