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 31, 2025 0.1701 0.2012 0.1701 0.2012 5,500 +0.01(+5.89%)
Oct 30, 2025 0.1900 0.1900 0.1900 0.1900 100,000 -0.01(-5.00%)
Oct 29, 2025 0.1909 0.2000 0.1909 0.2000 174,598 +0.01(+2.56%)
Oct 28, 2025 0.1950 0.1950 0.1950 0.1950 234,268 -0.01(-4.88%)
Oct 27, 2025 0.2050 0.2050 0.2050 0.2050 231,069 +0.00(+2.50%)
Oct 24, 2025 0.1880 0.2059 0.1880 0.2000 245,810 +0.01(+2.56%)
Oct 23, 2025 0.2190 0.2194 0.1900 0.1950 293,032 -0.02(-11.36%)
Oct 22, 2025 0.2250 0.2300 0.2200 0.2200 206,464 +0.02(+10.00%)
Oct 21, 2025 0.2000 0.2100 0.2000 0.2000 559,190 +0.01(+3.84%)
Oct 20, 2025 0.2050 0.2050 0.1777 0.1926 294,113 -0.01(-3.70%)
Oct 16, 2025 0.2000 0 +0.00(+1.11%)
Oct 15, 2025 0.2257 0.2257 0.1978 0.1978 44,000 -0.03(-14.00%)
Oct 14, 2025 0.2210 0.2300 0.2200 0.2300 293,491 +0.00(+0.00%)
Oct 13, 2025 0.2300 0.2300 0.2300 0.2300 179,542 -0.00(-1.37%)
Oct 10, 2025 0.2332 0.2332 0.2332 0.2332 21,533 +0.01(+6.00%)
Oct 09, 2025 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.92%)
Oct 08, 2025 0.2095 0.2180 0.2095 0.2180 60,000 -0.01(-5.22%)
Oct 07, 2025 0.2500 0.2500 0.2200 0.2300 33,499 -0.03(-10.51%)
Oct 06, 2025 0.2570 0.2570 0.2570 0.2570 50,000 +0.00(+0.78%)
Oct 03, 2025 0.2550 0.2550 0.2550 0.2550 161,783 +0.01(+2.00%)
Oct 02, 2025 0.2500 0.2537 0.2335 0.2500 176,106 -0.01(-3.85%)
Oct 01, 2025 0.2600 0.2600 0.2600 0.2600 153,382 +0.02(+6.38%)
Sep 26, 2025 0.2444 0 -0.05(-16.76%)
Sep 24, 2025 0.2936 0 +0.02(+8.74%)
Sep 22, 2025 0.2700 41,923 +0.02(+9.85%)
Sep 17, 2025 0.2458 50,000 -0.03(-10.26%)
Sep 16, 2025 0.2738 0.2739 0.2738 0.2739 850 +0.02(+9.65%)
Sep 15, 2025 0.2498 0.2498 0.2498 0.2498 3,105 -0.00(-0.48%)
Sep 08, 2025 0.2510 0 -0.01(-5.28%)
Sep 04, 2025 0.2650 0 +0.01(+5.08%)
Sep 03, 2025 0.2522 0.2522 0.2519 0.2522 900 -0.03(-10.88%)
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.