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 0.1850 0.1960 0.1850 0.1900 14,050 +0.01(+2.70%)
Oct 02, 2025 0.2020 0.2020 0.1850 0.1850 45,976 +0.00(+0.11%)
Oct 01, 2025 0.1834 0.1924 0.1766 0.1848 104,065 -0.01(-3.95%)
Sep 30, 2025 0.2038 0.2038 0.1900 0.1924 26,710 -0.02(-11.01%)
Sep 29, 2025 0.2200 0.2340 0.2042 0.2162 88,450 +0.01(+6.08%)
Sep 26, 2025 0.2110 0.2140 0.2038 0.2038 24,515 +0.00(+1.90%)
Sep 25, 2025 0.2000 0.2051 0.2000 0.2000 60,414 -0.01(-4.44%)
Sep 24, 2025 0.1884 0.2220 0.1884 0.2093 118,418 +0.02(+9.58%)
Sep 23, 2025 0.1910 0.2003 0.1910 0.1910 50,500 -0.00(-2.45%)
Sep 22, 2025 0.2081 0.2180 0.1877 0.1958 178,150 +0.00(+0.67%)
Sep 19, 2025 0.1897 0.1958 0.1828 0.1945 46,660 +0.01(+6.28%)
Sep 18, 2025 0.1871 0.1871 0.1795 0.1830 52,100 -0.00(-2.50%)
Sep 17, 2025 0.1775 0.1877 0.1747 0.1877 48,848 +0.01(+7.26%)
Sep 16, 2025 0.1845 0.1850 0.1744 0.1750 181,000 -0.00(-0.96%)
Sep 15, 2025 0.1744 0.1767 0.1725 0.1767 37,000 -0.00(-0.45%)
Sep 12, 2025 0.1788 0.1788 0.1740 0.1775 16,000 +0.00(+1.08%)
Sep 11, 2025 0.1756 0.1800 0.1756 0.1756 74,000 -0.00(-1.35%)
Sep 10, 2025 0.1777 0.1790 0.1750 0.1780 58,013 +0.00(+0.17%)
Sep 09, 2025 0.1750 0.1847 0.1750 0.1777 140,568 -0.00(-2.42%)
Sep 08, 2025 0.1800 0.1884 0.1800 0.1821 211,600 -0.00(-1.03%)
Sep 05, 2025 0.1840 0.1860 0.1840 0.1840 11,000 +0.01(+5.14%)
Sep 04, 2025 0.1735 0.1830 0.1700 0.1750 191,265 +0.00(+1.74%)
Sep 03, 2025 0.1720 0.1735 0.1720 0.1720 35,142 +0.00(+1.18%)
Sep 02, 2025 0.1780 0.1820 0.1700 0.1700 46,500 -0.00(-1.68%)
Aug 29, 2025 0.1700 0.1729 0.1700 0.1729 32,542 +0.01(+6.73%)
Aug 28, 2025 0.1660 0.1672 0.1620 0.1620 47,883 -0.00(-0.74%)
Aug 27, 2025 0.1800 0.1800 0.1632 0.1632 44,697 -0.02(-9.88%)
Aug 26, 2025 0.1800 0.1845 0.1800 0.1811 6,600 -0.00(-0.39%)
Aug 25, 2025 0.1947 0.1955 0.1818 0.1818 70,762 -0.01(-3.30%)
Aug 22, 2025 0.1751 0.1880 0.1745 0.1880 73,688 +0.01(+4.44%)
Aug 21, 2025 0.1838 0.1900 0.1800 0.1800 10,524 -0.01(-7.31%)
Aug 19, 2025 0.1942 0 +0.00(+1.15%)
Aug 18, 2025 0.1907 0.1920 0.1907 0.1920 7,400 +0.01(+2.67%)
Aug 15, 2025 0.1800 0.1890 0.1800 0.1870 27,831 +0.01(+3.49%)
Aug 14, 2025 0.2082 0.2082 0.1807 0.1807 14,625 -0.03(-13.46%)
Aug 12, 2025 0.2088 0 +0.02(+13.23%)
Aug 11, 2025 0.1899 0.1899 0.1844 0.1844 20,400 +0.01(+3.31%)
Aug 08, 2025 0.1833 0.1833 0.1739 0.1785 26,000 +0.00(+1.42%)
Aug 07, 2025 0.1874 0.1876 0.1760 0.1760 17,700 -0.01(-2.82%)
Aug 06, 2025 0.1855 0.1855 0.1811 0.1811 13,500 -0.00(-2.16%)
Aug 05, 2025 0.1830 0.1878 0.1810 0.1851 31,000 +0.00(+2.61%)
Aug 04, 2025 0.1778 0.1804 0.1778 0.1804 6,000 +0.00(+1.92%)
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.