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 0.4100 0.4200 0.4100 0.4150 16,100 +0.01(+1.57%)
Nov 26, 2025 0.4199 0.4200 0.4000 0.4086 37,850 -0.01(-2.71%)
Nov 25, 2025 0.2967 0.4200 0.2681 0.4200 11,699 +0.15(+57.66%)
Nov 24, 2025 0.3150 0.3179 0.2522 0.2664 70,450 -0.04(-12.66%)
Nov 21, 2025 0.3890 0.3890 0.2640 0.3050 140,417 -0.07(-17.81%)
Nov 20, 2025 0.3500 0.4000 0.3500 0.3711 17,828 -0.05(-11.98%)
Nov 19, 2025 0.4383 0.4383 0.4184 0.4216 1,375 +0.01(+1.98%)
Nov 18, 2025 0.4272 0.4630 0.4020 0.4134 32,024 -0.05(-10.13%)
Nov 17, 2025 0.4237 0.4607 0.4237 0.4600 3,000 +0.01(+1.10%)
Nov 14, 2025 0.4573 0.4700 0.4337 0.4550 33,650 -0.02(-4.47%)
Nov 13, 2025 0.4721 0.4763 0.4361 0.4763 44,531 +0.01(+1.36%)
Nov 12, 2025 0.4944 0.4950 0.4337 0.4699 21,530 +0.03(+8.02%)
Nov 11, 2025 0.4875 0.4920 0.4350 0.4350 28,220 -0.06(-12.28%)
Nov 10, 2025 0.4549 0.4959 0.4320 0.4959 20,850 +0.00(+0.00%)
Nov 07, 2025 0.4820 0.4960 0.4390 0.4959 152,417 +0.01(+1.20%)
Nov 06, 2025 0.5162 0.5162 0.4693 0.4900 25,257 -0.02(-3.66%)
Nov 05, 2025 0.5150 0.5282 0.5065 0.5086 9,610 -0.03(-6.08%)
Nov 04, 2025 0.5600 0.5600 0.5415 0.5415 6,100 -0.04(-6.80%)
Nov 03, 2025 0.5300 0.5810 0.5300 0.5810 73,490 +0.05(+9.62%)
Oct 31, 2025 0.5475 0.5475 0.5235 0.5300 8,142 +0.01(+1.92%)
Oct 30, 2025 0.5300 0.5560 0.4900 0.5200 13,702 +0.01(+2.58%)
Oct 29, 2025 0.5336 0.6000 0.4346 0.5069 74,150 -0.09(-14.62%)
Oct 28, 2025 0.5702 0.6357 0.5300 0.5937 50,872 +0.06(+11.03%)
Oct 27, 2025 0.5380 0.5699 0.5346 0.5347 80,296 -0.01(-2.25%)
Oct 24, 2025 0.5500 0.5900 0.4800 0.5470 60,658 -0.02(-4.02%)
Oct 23, 2025 0.5328 0.5950 0.5328 0.5699 40,963 +0.01(+1.23%)
Oct 22, 2025 0.5770 0.5829 0.5139 0.5630 115,963 -0.02(-3.45%)
Oct 21, 2025 0.5831 0.5831 0.5831 0.5831 135 -0.03(-5.19%)
Oct 20, 2025 0.6500 0.6688 0.5786 0.6150 58,497 -0.05(-7.24%)
Oct 17, 2025 0.7140 0.7140 0.6500 0.6630 28,233 -0.03(-3.77%)
Oct 16, 2025 0.6900 0.7000 0.6855 0.6890 23,767 -0.01(-0.99%)
Oct 15, 2025 0.6800 0.6959 0.6554 0.6959 25,105 +0.02(+3.10%)
Oct 14, 2025 0.6818 0.6818 0.6710 0.6750 48,802 -0.05(-7.37%)
Oct 13, 2025 0.7164 0.7287 0.7000 0.7287 59,984 +0.06(+8.53%)
Oct 10, 2025 0.6900 0.6953 0.6697 0.6714 67,496 -0.03(-4.75%)
Oct 09, 2025 0.7000 0.7049 0.6648 0.7049 61,460 +0.00(+0.70%)
Oct 08, 2025 0.7200 0.7333 0.6953 0.7000 31,855 -0.02(-2.78%)
Oct 07, 2025 0.7000 0.7200 0.6577 0.7200 43,888 +0.02(+2.35%)
Oct 06, 2025 0.6790 0.7200 0.6530 0.7035 31,259 -0.02(-2.29%)
Oct 03, 2025 0.7088 0.7338 0.6824 0.7200 27,569 +0.01(+1.71%)
Oct 02, 2025 0.7221 0.7250 0.6668 0.7079 28,954 -0.01(-1.97%)
Oct 01, 2025 0.7359 0.7449 0.7150 0.7221 16,406 -0.00(-0.52%)
Sep 30, 2025 0.7779 0.7779 0.7024 0.7259 89,116 -0.04(-5.36%)
Sep 29, 2025 0.7000 0.7798 0.6999 0.7670 205,177 +0.07(+9.57%)
Sep 26, 2025 0.6268 0.7000 0.6268 0.7000 25,660 +0.03(+4.65%)
Sep 25, 2025 0.6500 0.6699 0.5950 0.6689 44,994 +0.02(+2.91%)
Sep 24, 2025 0.6300 0.6500 0.6191 0.6500 42,809 +0.03(+4.84%)
Sep 23, 2025 0.6209 0.6280 0.5875 0.6200 106,907 +0.01(+1.16%)
Sep 22, 2025 0.6017 0.6245 0.5901 0.6129 60,031 +0.02(+3.97%)
Sep 19, 2025 0.5463 0.5896 0.5410 0.5895 134,733 +0.04(+7.18%)
Sep 18, 2025 0.5501 0.5818 0.5418 0.5500 38,645 -0.01(-1.79%)
Sep 17, 2025 0.5590 0.5810 0.5431 0.5600 88,613 -0.02(-3.61%)
Sep 16, 2025 0.5940 0.5940 0.5600 0.5810 67,291 -0.02(-3.57%)
Sep 15, 2025 0.5612 0.6025 0.5419 0.6025 64,639 +0.03(+4.60%)
Sep 12, 2025 0.5670 0.5760 0.5417 0.5760 157,898 +0.01(+1.89%)
Sep 11, 2025 0.5294 0.5653 0.5294 0.5653 34,200 +0.02(+2.78%)
Sep 10, 2025 0.5600 0.5600 0.5299 0.5500 47,404 -0.02(-3.24%)
Sep 09, 2025 0.5408 0.5684 0.5115 0.5684 67,167 +0.02(+3.72%)
Sep 08, 2025 0.5442 0.5480 0.5325 0.5480 16,130 +0.01(+1.50%)
Sep 05, 2025 0.5221 0.5498 0.5183 0.5399 48,234 -0.01(-1.80%)
Sep 04, 2025 0.5388 0.5516 0.5186 0.5498 46,564 +0.01(+1.66%)
Sep 03, 2025 0.5570 0.5621 0.5350 0.5408 31,219 -0.01(-1.30%)
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.