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 (%)
Sep 25, 2025 0.0013 0.0013 0.0010 0.0010 3,125,716 -0.00(-33.33%)
Sep 24, 2025 0.0015 0.0015 0.0012 0.0015 1,525,478 +0.00(+15.38%)
Sep 23, 2025 0.0013 0.0013 0.0012 0.0013 366 +0.00(+0.00%)
Sep 22, 2025 0.0012 0.0015 0.0012 0.0013 525,127 -0.00(-7.14%)
Sep 19, 2025 0.0012 0.0014 0.0012 0.0014 45,534 +0.00(+16.67%)
Sep 18, 2025 0.0015 0.0015 0.0011 0.0012 2,318,615 +0.00(+0.00%)
Sep 17, 2025 0.0013 0.0018 0.0012 0.0012 6,591,072 -0.00(-14.29%)
Sep 16, 2025 0.0015 0.0015 0.0013 0.0014 2,852,292 -0.00(-6.67%)
Sep 15, 2025 0.0015 0.0015 0.0014 0.0015 807,450 +0.00(+7.14%)
Sep 12, 2025 0.0014 0.0014 0.0014 0.0014 2,003,418 -0.00(-6.67%)
Sep 11, 2025 0.0015 0.0017 0.0015 0.0015 792,381 -0.00(-11.76%)
Sep 10, 2025 0.0020 0.0024 0.0017 0.0017 972,919 -0.00(-5.56%)
Sep 09, 2025 0.0020 0.0020 0.0015 0.0018 1,035,304 +0.00(+12.50%)
Sep 08, 2025 0.0024 0.0024 0.0015 0.0016 68,828 +0.00(+6.67%)
Sep 05, 2025 0.0015 0.0024 0.0015 0.0015 53,567 -0.00(-34.78%)
Sep 04, 2025 0.0015 0.0025 0.0015 0.0023 559,087 +0.00(+64.29%)
Sep 03, 2025 0.0015 0.0023 0.0014 0.0014 200,670 -0.00(-36.36%)
Sep 02, 2025 0.0017 0.0022 0.0016 0.0022 221,980 +0.00(+46.67%)
Aug 29, 2025 0.0015 0.0016 0.0014 0.0015 1,095,448 +0.00(+25.00%)
Aug 28, 2025 0.0016 0.0020 0.0011 0.0012 952,740 -0.00(-40.00%)
Aug 27, 2025 0.0017 0.0020 0.0011 0.0020 1,131,813 +0.00(+53.85%)
Aug 26, 2025 0.0013 0.0013 0.0013 0.0013 1,510 +0.00(+18.18%)
Aug 25, 2025 0.0022 0.0022 0.0011 0.0011 920,160 -0.00(-52.17%)
Aug 22, 2025 0.0015 0.0026 0.0015 0.0023 710,128 +0.00(+0.00%)
Aug 21, 2025 0.0014 0.0027 0.0014 0.0023 2,416,346 +0.00(+53.33%)
Aug 20, 2025 0.0015 0.0021 0.0015 0.0015 1,008,761 -0.00(-40.00%)
Aug 19, 2025 0.0020 0.0025 0.0015 0.0025 393,057 +0.00(+92.31%)
Aug 18, 2025 0.0013 0.0025 0.0013 0.0013 417,000 -0.00(-55.17%)
Aug 15, 2025 0.0014 0.0029 0.0014 0.0029 412,308 +0.00(+81.25%)
Aug 14, 2025 0.0025 0.0025 0.0016 0.0016 240,628 -0.00(-40.74%)
Aug 13, 2025 0.0015 0.0028 0.0010 0.0027 3,158,521 +0.00(+80.00%)
Aug 12, 2025 0.0022 0.0025 0.0008 0.0015 5,083,044 -0.00(-46.43%)
Aug 11, 2025 0.0027 0.0032 0.0024 0.0028 662,772 +0.00(+12.00%)
Aug 08, 2025 0.0021 0.0027 0.0021 0.0025 77,335 +0.00(+4.17%)
Aug 07, 2025 0.0027 0.0029 0.0024 0.0024 20,350 -0.00(-20.00%)
Aug 06, 2025 0.0028 0.0030 0.0021 0.0030 206,656 +0.00(+25.00%)
Aug 05, 2025 0.0030 0.0032 0.0024 0.0024 341,440 +0.00(+20.00%)
Aug 04, 2025 0.0020 0.0030 0.0020 0.0020 446,476 -0.00(-9.09%)
Aug 01, 2025 0.0022 0.0027 0.0022 0.0022 22,967 +0.00(+0.00%)
Jul 31, 2025 0.0022 0.0027 0.0022 0.0022 3,705 -0.00(-21.43%)
Jul 30, 2025 0.0028 0.0032 0.0022 0.0028 1,197,270 +0.00(+7.69%)
Jul 29, 2025 0.0030 0.0032 0.0025 0.0026 1,338,450 -0.00(-7.14%)
Jul 28, 2025 0.0020 0.0030 0.0017 0.0028 1,624,995 -0.00(-6.67%)
Jul 25, 2025 0.0020 0.0030 0.0020 0.0030 1,446,235 +0.00(+20.00%)
Jul 24, 2025 0.0020 0.0027 0.0020 0.0025 1,617,551 +0.00(+25.00%)
Jul 23, 2025 0.0019 0.0025 0.0019 0.0020 3,064,648 -0.00(-4.76%)
Jul 22, 2025 0.0023 0.0025 0.0019 0.0021 4,794,373 -0.00(-16.00%)
Jul 21, 2025 0.0024 0.0030 0.0024 0.0025 2,493,950 -0.00(-7.41%)
Jul 18, 2025 0.0034 0.0034 0.0024 0.0027 3,458,258 -0.00(-12.90%)
Jul 17, 2025 0.0029 0.0032 0.0024 0.0031 3,104,023 +0.00(+10.71%)
Jul 16, 2025 0.0036 0.0036 0.0027 0.0028 647,718 -0.00(-20.00%)
Jul 15, 2025 0.0034 0.0050 0.0030 0.0035 8,101,864 -0.00(-12.50%)
Jul 14, 2025 0.0045 0.0045 0.0034 0.0040 293,159 -0.00(-11.11%)
Jul 11, 2025 0.0041 0.0045 0.0040 0.0045 1,881,041 +0.00(+4.65%)
Jul 10, 2025 0.0030 0.0043 0.0030 0.0043 184,327 +0.00(+22.86%)
Jul 09, 2025 0.0043 0.0044 0.0035 0.0035 971,837 -0.00(-22.22%)
Jul 08, 2025 0.0042 0.0045 0.0036 0.0045 2,781,824 +0.00(+25.00%)
Jul 07, 2025 0.0041 0.0045 0.0036 0.0036 815,856 -0.00(-23.40%)
Jul 03, 2025 0.0043 0.0047 0.0038 0.0047 356,501 +0.00(+17.50%)
Jul 02, 2025 0.0050 0.0050 0.0038 0.0040 2,786,790 -0.00(-11.11%)
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.