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 01, 2025 0.2390 0.2449 0.2300 0.2300 29,927 -0.01(-2.54%)
Sep 30, 2025 0.2420 0.2420 0.2320 0.2360 37,284 -0.01(-2.48%)
Sep 29, 2025 0.2383 0.2482 0.2383 0.2420 85,660 +0.01(+2.54%)
Sep 26, 2025 0.2180 0.2524 0.2180 0.2360 43,302 +0.02(+9.77%)
Sep 25, 2025 0.1858 0.2150 0.1820 0.2150 32,694 +0.03(+14.67%)
Sep 24, 2025 0.1916 0.1916 0.1870 0.1875 29,927 -0.02(-9.68%)
Sep 23, 2025 0.2100 0.2128 0.2076 0.2076 53,617 +0.01(+3.80%)
Sep 22, 2025 0.2000 0.2000 0.1910 0.2000 25,718 +0.02(+9.35%)
Sep 19, 2025 0.1760 0.1870 0.1760 0.1829 32,574 +0.00(+0.66%)
Sep 18, 2025 0.1853 0.1950 0.1770 0.1817 34,758 +0.01(+4.31%)
Sep 17, 2025 0.1696 0.1832 0.1696 0.1742 43,500 +0.00(+0.81%)
Sep 16, 2025 0.1757 0.1757 0.1720 0.1728 3,500 -0.00(-1.09%)
Sep 15, 2025 0.1722 0.1747 0.1640 0.1747 91,444 +0.01(+4.61%)
Sep 12, 2025 0.1725 0.1738 0.1670 0.1670 72,298 +0.00(+0.00%)
Sep 11, 2025 0.1672 0.1710 0.1670 0.1670 6,506 +0.00(+0.30%)
Sep 10, 2025 0.1561 0.1738 0.1520 0.1665 41,731 +0.01(+8.26%)
Sep 09, 2025 0.1711 0.1711 0.1525 0.1538 84,857 -0.02(-9.26%)
Sep 08, 2025 0.1705 0.1705 0.1621 0.1695 48,296 +0.00(+2.73%)
Sep 05, 2025 0.1676 0.1680 0.1650 0.1650 16,049 -0.00(-0.60%)
Sep 04, 2025 0.1802 0.1802 0.1612 0.1660 129,304 -0.01(-3.49%)
Sep 03, 2025 0.1805 0.1826 0.1682 0.1720 466,107 -0.00(-0.86%)
Sep 02, 2025 0.1800 0.1800 0.1700 0.1735 68,117 +0.00(+0.81%)
Aug 29, 2025 0.1717 0.1734 0.1687 0.1721 18,342 +0.00(+1.12%)
Aug 28, 2025 0.1721 0.1740 0.1680 0.1702 7,883 -0.00(-2.01%)
Aug 27, 2025 0.1700 0.1737 0.1670 0.1737 47,972 +0.00(+2.18%)
Aug 26, 2025 0.1710 0.1733 0.1682 0.1700 22,500 -0.00(-0.35%)
Aug 25, 2025 0.1743 0.1743 0.1670 0.1706 38,358 +0.00(+0.53%)
Aug 22, 2025 0.1686 0.1697 0.1686 0.1697 3,002 +0.00(+0.53%)
Aug 21, 2025 0.1725 0.1725 0.1687 0.1688 9,410 -0.00(-0.53%)
Aug 20, 2025 0.1786 0.1786 0.1685 0.1697 36,415 -0.01(-4.45%)
Aug 19, 2025 0.1820 0.1820 0.1760 0.1776 64,200 -0.00(-0.56%)
Aug 18, 2025 0.1875 0.1880 0.1750 0.1786 12,133 -0.01(-5.90%)
Aug 15, 2025 0.1828 0.1898 0.1795 0.1898 37,319 +0.01(+5.09%)
Aug 14, 2025 0.1750 0.1806 0.1750 0.1806 24,900 +0.00(+0.50%)
Aug 13, 2025 0.1736 0.1827 0.1736 0.1797 38,907 +0.01(+6.96%)
Aug 12, 2025 0.1807 0.1812 0.1680 0.1680 41,400 -0.01(-5.46%)
Aug 11, 2025 0.1701 0.1830 0.1701 0.1777 19,508 -0.00(-2.09%)
Aug 08, 2025 0.1842 0.1890 0.1783 0.1815 64,410 -0.00(-0.22%)
Aug 07, 2025 0.1789 0.1866 0.1698 0.1819 22,951 +0.00(+2.25%)
Aug 06, 2025 0.1880 0.1880 0.1650 0.1779 168,073 -0.01(-5.37%)
Aug 05, 2025 0.1875 0.1880 0.1850 0.1880 89,900 +0.01(+6.33%)
Aug 04, 2025 0.1740 0.1903 0.1740 0.1768 67,169 -0.01(-2.86%)
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 following
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.