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 07, 2025 0.2650 0.2800 0.2511 0.2511 29,500 -0.05(-16.30%)
Nov 06, 2025 0.3000 0.3100 0.3000 0.3000 36,076 -0.01(-3.23%)
Nov 05, 2025 0.2900 0.3100 0.2900 0.3100 31,000 +0.00(+0.00%)
Nov 04, 2025 0.3100 0.3220 0.3100 0.3100 9,000 -0.01(-3.73%)
Nov 03, 2025 0.3220 0.3220 0.3220 0.3220 5,000 +0.00(+0.66%)
Oct 30, 2025 0.3199 0 +0.01(+2.53%)
Oct 29, 2025 0.3200 0.3258 0.3120 0.3120 8,100 -0.02(-6.87%)
Oct 28, 2025 0.3258 0.3415 0.3258 0.3350 81,717 +0.01(+1.52%)
Oct 27, 2025 0.3150 0.3405 0.3136 0.3300 120,728 +0.02(+5.23%)
Oct 24, 2025 0.3136 0.3136 0.3136 0.3136 25,600 -0.04(-10.40%)
Oct 23, 2025 0.3500 0.3500 0.3500 0.3500 15,000 +0.02(+6.06%)
Oct 22, 2025 0.3300 0.3300 0.3300 0.3300 10,000 -0.02(-5.71%)
Oct 21, 2025 0.3500 0.3500 0.3500 0.3500 42,500 -0.04(-9.82%)
Oct 17, 2025 0.3373 0.3373 0.3373 0.3881 11,500 -0.04(-9.32%)
Oct 16, 2025 0.4300 0.4300 0.3821 0.4280 32,725 +0.04(+11.20%)
Oct 15, 2025 0.4090 0.4090 0.3700 0.3849 116,600 +0.02(+6.92%)
Oct 14, 2025 0.3817 0.3818 0.3600 0.3600 25,640 -0.01(-2.70%)
Oct 13, 2025 0.3446 0.3784 0.3428 0.3700 277,900 +0.03(+7.37%)
Oct 10, 2025 0.3300 0.3500 0.3273 0.3446 45,500 -0.04(-10.86%)
Oct 09, 2025 0.3684 0.3866 0.3684 0.3866 12,000 +0.03(+7.39%)
Oct 08, 2025 0.3600 0.3600 0.3600 0.3600 5,000 -0.04(-11.02%)
Oct 07, 2025 0.4046 0.4046 0.4046 0.4046 5,000 +0.00(+0.12%)
Oct 06, 2025 0.4043 0.4043 0.4041 0.4041 60,000 +0.06(+17.71%)
Oct 03, 2025 0.3800 0.3800 0.3433 0.3433 10,000 -0.01(-2.22%)
Oct 01, 2025 0.3511 0.3511 0.3511 0.3511 84,548 +0.05(+17.03%)
Sep 30, 2025 0.3000 0.3000 0.3000 0.3000 6,000 +0.01(+3.45%)
Sep 26, 2025 0.2900 0 +0.00(+0.00%)
Sep 25, 2025 0.2900 0.3017 0.2900 0.2900 24,850 +0.00(+0.00%)
Sep 24, 2025 0.3017 0.3017 0.2880 0.2900 26,850 +0.01(+2.11%)
Sep 22, 2025 0.2850 0.2850 0.2850 0.2840 10,000 -0.05(-14.56%)
Sep 19, 2025 0.3324 0.3345 0.3050 0.3324 104,000 +0.03(+8.98%)
Sep 18, 2025 0.3312 0.3345 0.3050 0.3050 37,500 -0.03(-7.58%)
Sep 17, 2025 0.3000 0.3300 0.3000 0.3300 32,000 -0.03(-7.72%)
Sep 16, 2025 0.3576 0.3576 0.3576 0.3576 33,000 -0.00(-0.94%)
Sep 15, 2025 0.3400 0.3610 0.3250 0.3610 73,693 +0.03(+7.76%)
Sep 12, 2025 0.3350 0.3500 0.3308 0.3350 34,000 -0.03(-7.33%)
Sep 11, 2025 0.3300 0.3616 0.2950 0.3615 45,304 +0.01(+3.88%)
Sep 10, 2025 0.3480 0.3480 0.2950 0.3480 34,500 +0.07(+25.63%)
Sep 09, 2025 0.3039 0.3039 0.2650 0.2770 218,000 -0.00(-1.07%)
Sep 08, 2025 0.2600 0.2854 0.2600 0.2800 93,905 +0.03(+12.00%)
Sep 05, 2025 0.2500 0.2500 0.2500 0.2500 30,000 +0.01(+4.60%)
Sep 04, 2025 0.2390 0.2400 0.2390 0.2390 120,001 +0.00(+1.70%)
Sep 03, 2025 0.2310 0.2400 0.2310 0.2350 217,500 +0.01(+6.82%)
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.