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 28, 2025 0.0746 0.0970 0.0746 0.0935 272,542 +0.01(+15.72%)
Nov 26, 2025 0.0855 0.0870 0.0770 0.0808 214,525 -0.00(-1.46%)
Nov 25, 2025 0.0950 0.0950 0.0784 0.0820 84,596 -0.00(-0.73%)
Nov 24, 2025 0.0777 0.0890 0.0777 0.0826 190,661 +0.00(+3.25%)
Nov 21, 2025 0.0746 0.0900 0.0746 0.0800 329,697 -0.00(-4.42%)
Nov 20, 2025 0.0924 0.0962 0.0750 0.0837 390,649 -0.01(-10.96%)
Nov 19, 2025 0.0899 0.0980 0.0830 0.0940 282,448 +0.01(+5.62%)
Nov 18, 2025 0.0860 0.0899 0.0800 0.0890 443,069 -0.00(-0.56%)
Nov 17, 2025 0.0886 0.1034 0.0847 0.0895 167,831 -0.00(-4.18%)
Nov 14, 2025 0.0953 0.1000 0.0830 0.0934 233,751 -0.00(-0.85%)
Nov 13, 2025 0.0900 0.1040 0.0900 0.0942 249,374 -0.01(-5.71%)
Nov 12, 2025 0.0780 0.1000 0.0780 0.0999 88,018 +0.02(+18.93%)
Nov 11, 2025 0.0902 0.0960 0.0800 0.0840 606,711 -0.00(-4.11%)
Nov 10, 2025 0.0865 0.0944 0.0781 0.0876 851,018 -0.00(-1.90%)
Nov 07, 2025 0.0890 0.0940 0.0830 0.0893 171,584 +0.00(+1.36%)
Nov 06, 2025 0.0936 0.0975 0.0881 0.0881 327,299 -0.00(-4.55%)
Nov 05, 2025 0.1100 0.1100 0.0900 0.0923 370,087 -0.01(-12.10%)
Nov 04, 2025 0.1080 0.1200 0.0940 0.1050 649,448 -0.01(-8.14%)
Nov 03, 2025 0.1100 0.1210 0.1070 0.1143 272,547 +0.00(+2.88%)
Oct 31, 2025 0.1100 0.1224 0.1090 0.1111 628,898 +0.00(+1.00%)
Oct 30, 2025 0.1300 0.1300 0.1100 0.1100 432,549 -0.01(-9.02%)
Oct 29, 2025 0.1223 0.1326 0.1178 0.1209 678,956 +0.00(+1.26%)
Oct 28, 2025 0.1200 0.1227 0.1150 0.1194 315,141 -0.00(-2.29%)
Oct 27, 2025 0.1400 0.1425 0.1183 0.1222 479,475 -0.01(-10.61%)
Oct 24, 2025 0.1400 0.1489 0.1263 0.1367 1,019,013 +0.01(+4.27%)
Oct 23, 2025 0.1180 0.1340 0.1050 0.1311 1,060,179 +0.02(+22.07%)
Oct 22, 2025 0.1061 0.1103 0.1021 0.1074 404,945 +0.01(+5.19%)
Oct 21, 2025 0.1050 0.1150 0.1002 0.1021 668,219 -0.01(-7.18%)
Oct 20, 2025 0.1010 0.1147 0.1010 0.1100 605,030 +0.00(+4.56%)
Oct 17, 2025 0.1290 0.1290 0.1040 0.1052 632,810 -0.01(-12.33%)
Oct 16, 2025 0.1300 0.1318 0.1120 0.1200 1,028,080 -0.00(-2.76%)
Oct 15, 2025 0.1500 0.1550 0.1200 0.1234 2,514,915 -0.02(-16.62%)
Oct 14, 2025 0.1219 0.1500 0.1116 0.1480 3,291,938 +0.03(+21.21%)
Oct 13, 2025 0.1000 0.1300 0.1000 0.1221 2,490,665 +0.02(+23.46%)
Oct 10, 2025 0.0954 0.1146 0.0931 0.0989 1,946,519 +0.01(+9.28%)
Oct 09, 2025 0.0952 0.1012 0.0800 0.0905 1,570,691 +0.01(+7.74%)
Oct 08, 2025 0.1040 0.1040 0.0800 0.0840 1,722,846 -0.01(-7.69%)
Oct 07, 2025 0.0650 0.1017 0.0550 0.0910 3,173,891 +0.03(+51.67%)
Oct 06, 2025 0.0600 0.0650 0.0588 0.0600 423,579 -0.00(-3.23%)
Oct 03, 2025 0.0650 0.0650 0.0614 0.0620 258,200 -0.00(-3.58%)
Oct 02, 2025 0.0648 0.0652 0.0637 0.0643 1,167,973 -0.00(-0.77%)
Oct 01, 2025 0.0678 0.0678 0.0648 0.0648 617,000 -0.00(-3.14%)
Sep 30, 2025 0.0660 0.0677 0.0612 0.0669 371,240 +0.00(+3.24%)
Sep 29, 2025 0.0621 0.0678 0.0612 0.0648 338,809 +0.00(+0.00%)
Sep 26, 2025 0.0688 0.0688 0.0648 0.0648 320,140 -0.00(-3.14%)
Sep 25, 2025 0.0670 0.0688 0.0649 0.0669 263,363 -0.00(-2.19%)
Sep 24, 2025 0.0700 0.0700 0.0648 0.0684 445,990 +0.00(+1.79%)
Sep 23, 2025 0.0648 0.0690 0.0648 0.0672 299,745 +0.00(+2.75%)
Sep 22, 2025 0.0648 0.0680 0.0648 0.0654 220,315 -0.00(-1.51%)
Sep 19, 2025 0.0679 0.0700 0.0648 0.0664 226,525 -0.00(-0.75%)
Sep 18, 2025 0.0608 0.0729 0.0600 0.0669 132,938 -0.00(-2.05%)
Sep 17, 2025 0.0729 0.0729 0.0616 0.0683 695,854 -0.00(-1.01%)
Sep 16, 2025 0.0699 0.0728 0.0600 0.0690 199,424 +0.00(+0.73%)
Sep 15, 2025 0.0600 0.0690 0.0600 0.0685 530,668 +0.00(+7.03%)
Sep 12, 2025 0.0605 0.0711 0.0594 0.0640 183,211 -0.00(-0.62%)
Sep 11, 2025 0.0693 0.0700 0.0600 0.0644 314,614 +0.00(+1.42%)
Sep 10, 2025 0.0658 0.0700 0.0623 0.0635 371,078 -0.00(-3.79%)
Sep 09, 2025 0.0658 0.0700 0.0658 0.0660 158,709 -0.00(-1.49%)
Sep 08, 2025 0.0658 0.0689 0.0658 0.0670 195,449 +0.00(+0.90%)
Sep 05, 2025 0.0690 0.0690 0.0655 0.0664 278,169 -0.00(-1.63%)
Sep 04, 2025 0.0689 0.0689 0.0658 0.0675 131,245 +0.00(+0.15%)
Sep 03, 2025 0.0687 0.0688 0.0652 0.0674 212,027 -0.00(-1.61%)
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.