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 23, 2025 0.2188 0 -0.01(-4.12%)
Oct 22, 2025 0.2237 0.2282 0.2237 0.2282 2,213 -0.04(-14.21%)
Oct 21, 2025 0.2660 0.2660 0.2660 0.2660 500 -0.00(-0.64%)
Oct 20, 2025 0.2500 0.2677 0.2500 0.2677 14,429 -0.00(-0.85%)
Oct 17, 2025 0.2500 0.2749 0.2500 0.2700 2,536 +0.02(+8.00%)
Oct 16, 2025 0.2580 0.2580 0.2500 0.2500 3,508 -0.03(-11.19%)
Oct 15, 2025 0.2601 0.2815 0.2601 0.2815 663 -0.01(-4.77%)
Oct 14, 2025 0.2500 0.2956 0.2500 0.2956 7,414 +0.03(+9.48%)
Oct 13, 2025 0.2700 0.2700 0.2700 0.2700 2,202 +0.01(+3.85%)
Oct 10, 2025 0.2800 0.2800 0.2592 0.2600 1,586 +0.02(+6.91%)
Oct 09, 2025 0.2447 0.2500 0.2432 0.2432 3,914 -0.00(-0.73%)
Oct 08, 2025 0.2600 0.2806 0.2450 0.2450 8,842 -0.02(-5.77%)
Oct 07, 2025 0.2600 0.2600 0.2600 0.2600 5,142 +0.00(+0.00%)
Oct 06, 2025 0.2337 0.2600 0.2337 0.2600 48,504 +0.01(+4.00%)
Oct 03, 2025 0.2678 0.2678 0.2425 0.2500 10,084 -0.02(-6.65%)
Oct 02, 2025 0.2500 0.2772 0.2500 0.2678 47,075 +0.00(+0.07%)
Oct 01, 2025 0.2750 0.2908 0.2675 0.2676 13,238 -0.01(-2.69%)
Sep 30, 2025 0.2955 0.2955 0.2750 0.2750 4,150 -0.02(-6.30%)
Sep 29, 2025 0.3132 0.3160 0.2935 0.2935 5,654 -0.00(-0.17%)
Sep 26, 2025 0.3160 0.3160 0.2940 0.2940 7,982 -0.04(-10.91%)
Sep 24, 2025 0.3300 2,600 +0.00(+0.00%)
Sep 23, 2025 0.3184 0.3310 0.2970 0.3300 8,820 +0.00(+0.00%)
Sep 22, 2025 0.3300 0.3469 0.3059 0.3300 16,813 +0.30(+915.38%)
Aug 20, 2025 0.0325 0 +0.00(+2.85%)
Aug 19, 2025 0.0400 0.0450 0.0316 0.0316 136,485 -0.00(-13.42%)
Aug 18, 2025 0.0355 0.0401 0.0320 0.0365 200,113 -0.00(-4.20%)
Aug 15, 2025 0.0317 0.0387 0.0310 0.0381 213,864 +0.01(+24.10%)
Aug 14, 2025 0.0302 0.0330 0.0300 0.0307 47,005 +0.00(+4.07%)
Aug 13, 2025 0.0275 0.0301 0.0270 0.0295 660,383 +0.00(+9.26%)
Aug 12, 2025 0.0369 0.0400 0.0221 0.0270 3,157,648 -0.01(-32.50%)
Aug 11, 2025 0.0400 0.0409 0.0377 0.0400 114,050 -0.00(-2.91%)
Aug 08, 2025 0.0400 0.0412 0.0400 0.0412 23,500 -0.00(-6.36%)
Aug 06, 2025 0.0440 0 +0.00(+6.28%)
Aug 05, 2025 0.0480 0.0480 0.0414 0.0414 65,000 -0.00(-0.48%)
Aug 04, 2025 0.0420 0.0440 0.0400 0.0416 155,873 -0.00(-3.93%)
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.