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 01, 2025 0.2285 0.2399 0.2140 0.2265 257,407 +0.00(+0.85%)
Sep 30, 2025 0.2550 0.2550 0.2200 0.2246 158,577 -0.01(-5.15%)
Sep 29, 2025 0.2300 0.2429 0.2215 0.2368 391,452 +0.02(+6.96%)
Sep 26, 2025 0.2430 0.2430 0.2196 0.2214 147,664 +0.00(+0.64%)
Sep 25, 2025 0.2179 0.2322 0.2156 0.2200 192,763 -0.01(-3.42%)
Sep 24, 2025 0.2361 0.2361 0.2251 0.2278 67,052 -0.02(-6.98%)
Sep 23, 2025 0.2564 0.2564 0.2300 0.2449 247,583 +0.00(+1.49%)
Sep 22, 2025 0.2342 0.2531 0.2233 0.2413 217,066 +0.02(+7.82%)
Sep 19, 2025 0.2099 0.2238 0.1980 0.2238 742,567 +0.01(+6.07%)
Sep 18, 2025 0.2250 0.2253 0.2080 0.2110 343,233 -0.01(-4.95%)
Sep 17, 2025 0.2278 0.2340 0.2080 0.2220 533,331 -0.01(-5.21%)
Sep 16, 2025 0.2619 0.2619 0.2328 0.2342 472,165 -0.03(-10.06%)
Sep 15, 2025 0.2580 0.2680 0.2496 0.2604 91,376 +0.01(+2.60%)
Sep 12, 2025 0.2650 0.2650 0.2475 0.2538 151,128 -0.00(-1.25%)
Sep 11, 2025 0.2600 0.2730 0.2400 0.2570 383,474 -0.00(-0.77%)
Sep 10, 2025 0.2800 0.2860 0.2490 0.2590 527,635 -0.02(-7.00%)
Sep 09, 2025 0.2500 0.2866 0.2500 0.2785 767,486 +0.03(+11.40%)
Sep 08, 2025 0.2067 0.2500 0.2000 0.2500 855,657 +0.06(+30.01%)
Sep 05, 2025 0.1800 0.2060 0.1750 0.1923 476,276 +0.01(+8.09%)
Sep 04, 2025 0.1813 0.1813 0.1738 0.1779 171,474 -0.01(-4.41%)
Sep 03, 2025 0.1837 0.1861 0.1798 0.1861 266,832 +0.01(+3.68%)
Sep 02, 2025 0.1905 0.1905 0.1795 0.1795 215,373 +0.01(+4.18%)
Aug 29, 2025 0.1950 0.1950 0.1723 0.1723 111,798 -0.01(-4.01%)
Aug 28, 2025 0.1849 0.1849 0.1743 0.1795 258,477 -0.00(-1.27%)
Aug 27, 2025 0.1743 0.1898 0.1743 0.1818 151,859 -0.01(-4.21%)
Aug 26, 2025 0.1800 0.1898 0.1777 0.1898 340,539 +0.02(+8.83%)
Aug 25, 2025 0.1800 0.1800 0.1600 0.1744 193,591 +0.01(+8.93%)
Aug 22, 2025 0.1600 0.1601 0.1482 0.1601 260,196 +0.01(+3.76%)
Aug 21, 2025 0.1531 0.1543 0.1476 0.1543 123,861 +0.01(+5.98%)
Aug 20, 2025 0.1493 0.1493 0.1420 0.1456 62,640 +0.00(+0.34%)
Aug 19, 2025 0.1531 0.1531 0.1451 0.1451 122,179 -0.00(-2.29%)
Aug 18, 2025 0.1519 0.1519 0.1485 0.1485 78,768 +0.00(+2.27%)
Aug 15, 2025 0.1533 0.1533 0.1452 0.1452 90,318 -0.00(-1.69%)
Aug 14, 2025 0.1470 0.1478 0.1449 0.1477 116,391 +0.00(+2.07%)
Aug 13, 2025 0.1429 0.1476 0.1420 0.1447 76,138 +0.00(+1.26%)
Aug 12, 2025 0.1445 0.1496 0.1409 0.1429 135,736 -0.01(-3.58%)
Aug 11, 2025 0.1439 0.1482 0.1436 0.1482 94,322 +0.00(+0.47%)
Aug 08, 2025 0.1533 0.1533 0.1407 0.1475 181,444 -0.01(-3.78%)
Aug 07, 2025 0.1477 0.1533 0.1477 0.1533 48,805 +0.00(+2.20%)
Aug 06, 2025 0.1480 0.1500 0.1464 0.1500 34,070 +0.00(+0.00%)
Aug 05, 2025 0.1500 0.1534 0.1460 0.1500 88,975 -0.00(-2.28%)
Aug 04, 2025 0.1379 0.1550 0.1379 0.1535 53,962 +0.01(+5.86%)
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.