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 19, 2025 0.4490 0.5303 0.4490 0.5303 378,461 +0.07(+14.81%)
Nov 18, 2025 0.4190 0.4619 0.4190 0.4619 207,376 +0.03(+7.14%)
Nov 17, 2025 0.4140 0.4644 0.4140 0.4311 333,990 +0.00(+0.37%)
Nov 14, 2025 0.4000 0.4375 0.4000 0.4295 69,466 -0.01(-2.41%)
Nov 13, 2025 0.4350 0.4589 0.4083 0.4401 273,357 -0.00(-0.77%)
Nov 12, 2025 0.4650 0.4650 0.4335 0.4435 209,290 -0.01(-2.18%)
Nov 11, 2025 0.4780 0.4780 0.4320 0.4534 231,517 +0.00(+0.93%)
Nov 10, 2025 0.4673 0.4689 0.4355 0.4492 150,920 +0.02(+4.08%)
Nov 07, 2025 0.4009 0.4316 0.4000 0.4316 189,538 +0.02(+4.00%)
Nov 06, 2025 0.4050 0.4550 0.4000 0.4150 53,523 -0.02(-3.49%)
Nov 05, 2025 0.4050 0.4590 0.4050 0.4300 65,524 -0.01(-2.27%)
Nov 04, 2025 0.4600 0.4738 0.4400 0.4400 333,145 -0.02(-4.35%)
Nov 03, 2025 0.4607 0.5055 0.4569 0.4600 281,096 -0.06(-11.57%)
Oct 31, 2025 0.5253 0.5302 0.4730 0.5202 524,302 -0.01(-1.42%)
Oct 30, 2025 0.5500 0.5680 0.5200 0.5277 107,539 -0.02(-4.05%)
Oct 29, 2025 0.5555 0.5800 0.5500 0.5500 90,314 -0.02(-2.67%)
Oct 28, 2025 0.5500 0.5911 0.5500 0.5651 149,217 +0.01(+1.95%)
Oct 27, 2025 0.6060 0.6200 0.5500 0.5543 197,153 -0.05(-8.08%)
Oct 24, 2025 0.5879 0.6050 0.5600 0.6030 189,621 +0.04(+6.97%)
Oct 23, 2025 0.5409 0.5726 0.5200 0.5637 199,602 +0.03(+6.36%)
Oct 22, 2025 0.5828 0.5999 0.5250 0.5300 328,998 -0.03(-6.19%)
Oct 21, 2025 0.6429 0.6790 0.5585 0.5650 505,861 -0.10(-14.45%)
Oct 20, 2025 0.6030 0.6790 0.6000 0.6604 483,384 +0.09(+15.45%)
Oct 17, 2025 0.5800 0.6000 0.5401 0.5720 309,903 -0.06(-9.49%)
Oct 16, 2025 0.7100 0.7390 0.6000 0.6320 1,171,390 -0.10(-13.35%)
Oct 15, 2025 0.8500 0.8500 0.7288 0.7294 551,868 -0.09(-11.05%)
Oct 14, 2025 0.9000 0.9020 0.7879 0.8200 656,019 -0.08(-8.89%)
Oct 13, 2025 0.7691 0.9100 0.7500 0.9000 447,595 +0.08(+9.97%)
Oct 10, 2025 0.8604 0.9119 0.6990 0.8184 1,162,157 +0.00(+0.34%)
Oct 09, 2025 0.6960 0.8167 0.6960 0.8156 1,454,275 +0.13(+19.62%)
Oct 08, 2025 0.6002 0.6830 0.6002 0.6818 564,121 +0.09(+14.51%)
Oct 07, 2025 0.6300 0.6300 0.5819 0.5954 621,851 +0.03(+4.46%)
Oct 06, 2025 0.5320 0.6300 0.5140 0.5700 629,482 +0.06(+10.83%)
Oct 03, 2025 0.4998 0.5300 0.4940 0.5143 266,297 +0.01(+2.90%)
Oct 02, 2025 0.5400 0.5400 0.4628 0.4998 386,284 -0.02(-2.95%)
Oct 01, 2025 0.5200 0.5415 0.4900 0.5150 318,885 +0.04(+7.34%)
Sep 30, 2025 0.4580 0.4833 0.4400 0.4798 581,927 +0.03(+6.50%)
Sep 29, 2025 0.4700 0.4911 0.4443 0.4505 503,439 -0.03(-6.15%)
Sep 26, 2025 0.5275 0.5330 0.4328 0.4800 819,856 -0.06(-10.28%)
Sep 25, 2025 0.5200 0.5550 0.5000 0.5350 869,504 +0.03(+5.11%)
Sep 24, 2025 0.4460 0.5090 0.4460 0.5090 2,154,908 +0.11(+27.25%)
Sep 23, 2025 0.3523 0.4056 0.3500 0.4000 481,819 +0.04(+11.11%)
Sep 22, 2025 0.3700 0.3700 0.3500 0.3600 312,291 +0.00(+0.70%)
Sep 19, 2025 0.3550 0.3640 0.3550 0.3575 142,877 +0.00(+0.70%)
Sep 18, 2025 0.3525 0.3642 0.3507 0.3550 135,853 -0.00(-0.62%)
Sep 17, 2025 0.3387 0.3647 0.3387 0.3572 327,370 -0.00(-0.36%)
Sep 16, 2025 0.3392 0.3689 0.3392 0.3585 197,695 +0.02(+5.32%)
Sep 15, 2025 0.3443 0.3599 0.3392 0.3404 113,192 +0.00(+0.35%)
Sep 12, 2025 0.3574 0.3636 0.3392 0.3392 81,807 -0.01(-2.42%)
Sep 11, 2025 0.3164 0.3600 0.3163 0.3476 85,963 +0.03(+9.93%)
Sep 10, 2025 0.3100 0.3380 0.3100 0.3162 161,691 -0.00(-0.22%)
Sep 09, 2025 0.3176 0.3193 0.3000 0.3169 30,660 +0.01(+3.39%)
Sep 08, 2025 0.3125 0.3238 0.3000 0.3065 209,867 -0.00(-1.22%)
Sep 05, 2025 0.3468 0.3468 0.3100 0.3103 193,058 -0.02(-7.37%)
Sep 04, 2025 0.3385 0.3501 0.3312 0.3350 63,199 -0.00(-1.03%)
Sep 03, 2025 0.3526 0.3604 0.3385 0.3385 129,531 -0.02(-4.76%)
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.