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 03, 2025 0.0909 0.0940 0.0909 0.0910 53,206 -0.01(-9.00%)
Oct 01, 2025 0.1000 0 -0.01(-5.93%)
Sep 30, 2025 0.1063 0.1063 0.1063 0.1063 500 -0.00(-3.36%)
Sep 29, 2025 0.0935 0.1100 0.0935 0.1100 12,400 +0.01(+7.74%)
Sep 26, 2025 0.1021 0.1021 0.1021 0.1021 201 -0.01(-6.67%)
Sep 25, 2025 0.1094 0.1094 0.1094 0.1094 1,000 +0.01(+10.95%)
Sep 23, 2025 0.0986 10 -0.01(-7.50%)
Sep 22, 2025 0.0515 0.1066 0.0515 0.1066 106,045 +0.02(+30.00%)
Sep 19, 2025 0.0903 0.1027 0.0820 0.0820 4,917 -0.02(-20.70%)
Sep 18, 2025 0.1049 0.1049 0.0920 0.1034 43,779 -0.02(-13.83%)
Sep 17, 2025 0.0975 0.1200 0.0975 0.1200 38,894 +0.03(+33.19%)
Sep 16, 2025 0.0901 0.0901 0.0901 0.0901 361 -0.01(-8.43%)
Sep 15, 2025 0.0918 0.0984 0.0918 0.0984 21,100 -0.01(-5.48%)
Sep 12, 2025 0.0894 0.1140 0.0884 0.1041 4,150 +0.01(+10.63%)
Sep 10, 2025 0.0941 0 -0.00(-2.99%)
Sep 08, 2025 0.0970 1,000 +0.01(+9.73%)
Sep 05, 2025 0.0884 0.0884 0.0877 0.0884 845 -0.00(-3.91%)
Sep 04, 2025 0.0920 0.0920 0.0920 0.0920 10,000 -0.00(-2.02%)
Sep 03, 2025 0.0934 0.0939 0.0934 0.0939 52,292 -0.01(-6.57%)
Aug 29, 2025 0.1005 4 +0.00(+1.41%)
Aug 28, 2025 0.0991 0.0991 0.0991 0.0991 11,000 +0.00(+4.32%)
Aug 27, 2025 0.0977 0.0989 0.0950 0.0950 15,000 +0.01(+6.03%)
Aug 25, 2025 0.0896 0 +0.00(+1.59%)
Aug 22, 2025 0.0858 0.0882 0.0845 0.0882 26,499 +0.01(+10.25%)
Aug 21, 2025 0.0816 0.0816 0.0760 0.0800 50,239 +0.00(+4.30%)
Aug 20, 2025 0.0888 0.0888 0.0640 0.0767 316,740 -0.01(-12.84%)
Aug 19, 2025 0.0900 0.0979 0.0852 0.0880 157,760 -0.00(-2.22%)
Aug 18, 2025 0.0900 0.0900 0.0900 0.0900 13,035 -0.00(-3.23%)
Aug 15, 2025 0.0890 0.0930 0.0890 0.0930 3,125 -0.00(-1.48%)
Aug 14, 2025 0.0960 0.0961 0.0944 0.0944 18,109 -0.01(-7.45%)
Aug 13, 2025 0.1033 0.1033 0.0768 0.1020 84,095 +0.01(+5.59%)
Aug 12, 2025 0.0968 0.1100 0.0935 0.0966 102,362 +0.01(+6.62%)
Aug 11, 2025 0.1082 0.1200 0.0906 0.0906 135,330 -0.00(-4.73%)
Aug 08, 2025 0.1008 0.1150 0.0935 0.0951 43,758 +0.00(+1.71%)
Aug 07, 2025 0.0997 0.1036 0.0935 0.0935 30,305 -0.01(-6.59%)
Aug 06, 2025 0.1126 0.1126 0.1001 0.1001 30,930 -0.00(-3.56%)
Aug 05, 2025 0.1038 0.1129 0.1038 0.1038 52,300 +0.01(+5.92%)
Aug 04, 2025 0.1040 0.1040 0.0980 0.0980 9,000 -0.01(-7.72%)
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.