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 17, 2025 0.0174 0 +0.00(+17.57%)
Sep 16, 2025 0.0110 0.0151 0.0106 0.0148 1,031,252 +0.00(+35.78%)
Sep 15, 2025 0.0120 0.0135 0.0108 0.0109 581,411 +0.00(+0.93%)
Sep 12, 2025 0.0135 0.0135 0.0100 0.0108 308,955 -0.00(-4.42%)
Sep 11, 2025 0.0107 0.0116 0.0101 0.0113 901,436 +0.00(+7.62%)
Sep 10, 2025 0.0178 0.0178 0.0100 0.0105 920,868 -0.00(-26.06%)
Sep 09, 2025 0.0135 0.0172 0.0135 0.0142 380,821 +0.00(+1.43%)
Sep 08, 2025 0.0130 0.0160 0.0110 0.0140 954,040 +0.00(+20.69%)
Sep 05, 2025 0.0140 0.0140 0.0103 0.0116 887,878 -0.00(-17.14%)
Sep 04, 2025 0.0169 0.0169 0.0125 0.0140 2,600,062 -0.00(-9.68%)
Sep 03, 2025 0.0220 0.0320 0.0140 0.0155 7,146,778 -0.02(-56.94%)
Sep 02, 2025 0.0306 0.0365 0.0306 0.0360 1,752,736 -0.00(-1.91%)
Aug 29, 2025 0.0386 0.0399 0.0360 0.0367 418,968 -0.00(-8.48%)
Aug 28, 2025 0.0448 0.0467 0.0364 0.0401 760,987 -0.00(-9.07%)
Aug 27, 2025 0.0427 0.0460 0.0425 0.0441 291,169 -0.00(-1.56%)
Aug 26, 2025 0.0400 0.0460 0.0400 0.0448 150,654 +0.00(+0.67%)
Aug 25, 2025 0.0400 0.0469 0.0400 0.0445 132,910 -0.00(-1.55%)
Aug 22, 2025 0.0455 0.0471 0.0426 0.0452 219,606 +0.00(+4.39%)
Aug 21, 2025 0.0460 0.0464 0.0424 0.0433 87,335 -0.00(-5.46%)
Aug 20, 2025 0.0390 0.0473 0.0390 0.0458 222,389 -0.00(-2.55%)
Aug 19, 2025 0.0489 0.0520 0.0425 0.0470 294,113 -0.00(-4.08%)
Aug 18, 2025 0.0510 0.0547 0.0475 0.0490 446,468 -0.00(-5.41%)
Aug 15, 2025 0.0460 0.0553 0.0460 0.0518 778,605 -0.01(-10.69%)
Aug 14, 2025 0.0593 0.0600 0.0460 0.0580 50,283 +0.00(+1.75%)
Aug 13, 2025 0.0504 0.0571 0.0504 0.0570 37,130 +0.00(+2.52%)
Aug 12, 2025 0.0550 0.0567 0.0510 0.0556 36,931 +0.00(+3.54%)
Aug 11, 2025 0.0583 0.0583 0.0520 0.0537 241,218 -0.00(-5.79%)
Aug 08, 2025 0.0480 0.0586 0.0480 0.0570 252,550 +0.01(+9.62%)
Aug 07, 2025 0.0574 0.0579 0.0502 0.0520 64,399 -0.01(-10.65%)
Aug 06, 2025 0.0570 0.0586 0.0553 0.0582 90,874 +0.00(+1.75%)
Aug 05, 2025 0.0550 0.0580 0.0500 0.0572 31,391 +0.00(+4.57%)
Aug 04, 2025 0.0507 0.0600 0.0507 0.0547 65,810 +0.00(+5.19%)
Aug 01, 2025 0.0486 0.0559 0.0486 0.0520 45,084 -0.00(-8.61%)
Jul 31, 2025 0.0538 0.0570 0.0533 0.0569 52,708 -0.00(-5.17%)
Jul 30, 2025 0.0577 0.0603 0.0502 0.0600 288,213 +0.01(+11.11%)
Jul 29, 2025 0.0590 0.0590 0.0501 0.0540 151,841 +0.00(+8.00%)
Jul 28, 2025 0.0510 0.0520 0.0468 0.0500 41,342 -0.00(-1.96%)
Jul 25, 2025 0.0450 0.0516 0.0450 0.0510 319,008 -0.00(-1.16%)
Jul 24, 2025 0.0440 0.0520 0.0428 0.0516 92,843 +0.00(+5.31%)
Jul 23, 2025 0.0481 0.0500 0.0481 0.0490 57,505 +0.00(+1.03%)
Jul 22, 2025 0.0431 0.0500 0.0431 0.0485 121,439 +0.00(+0.62%)
Jul 21, 2025 0.0410 0.0500 0.0410 0.0482 696,041 +0.01(+12.09%)
Jul 18, 2025 0.0402 0.0437 0.0402 0.0430 107,501 +0.00(+2.14%)
Jul 17, 2025 0.0416 0.0445 0.0416 0.0421 68,876 +0.00(+1.45%)
Jul 16, 2025 0.0440 0.0454 0.0401 0.0415 65,267 -0.00(-5.68%)
Jul 15, 2025 0.0480 0.0480 0.0400 0.0440 234,435 +0.00(+0.00%)
Jul 14, 2025 0.0400 0.0440 0.0362 0.0440 1,015,225 +0.00(+0.23%)
Jul 11, 2025 0.0430 0.0439 0.0400 0.0439 323,996 +0.00(+0.00%)
Jul 10, 2025 0.0401 0.0468 0.0401 0.0439 831,734 +0.00(+5.78%)
Jul 09, 2025 0.0480 0.0480 0.0411 0.0415 474,008 -0.00(-6.95%)
Jul 08, 2025 0.0400 0.0474 0.0400 0.0446 211,898 +0.00(+0.68%)
Jul 07, 2025 0.0446 0.0481 0.0400 0.0443 960,695 -0.00(-3.70%)
Jul 03, 2025 0.0483 0.0527 0.0446 0.0460 167,515 -0.00(-5.15%)
Jul 02, 2025 0.0500 0.0500 0.0453 0.0485 100,279 -0.00(-2.22%)
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.