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 25, 2025 0.1380 0.1380 0.1202 0.1239 324,041 +0.01(+4.91%)
Sep 24, 2025 0.1300 0.1300 0.1100 0.1181 436,415 -0.00(-3.98%)
Sep 23, 2025 0.1270 0.1300 0.1117 0.1230 1,146,263 +0.01(+6.03%)
Sep 22, 2025 0.0926 0.1182 0.0851 0.1160 589,950 +0.02(+23.93%)
Sep 19, 2025 0.1050 0.1050 0.0812 0.0936 204,701 +0.00(+0.11%)
Sep 18, 2025 0.1000 0.1010 0.0850 0.0935 233,760 -0.01(-6.50%)
Sep 17, 2025 0.1117 0.1117 0.1000 0.1000 159,716 -0.00(-1.09%)
Sep 16, 2025 0.1044 0.1044 0.1006 0.1011 64,050 +0.00(+0.50%)
Sep 15, 2025 0.1055 0.1142 0.0964 0.1006 400,531 -0.01(-6.77%)
Sep 12, 2025 0.1026 0.1106 0.1000 0.1079 184,883 +0.00(+2.57%)
Sep 11, 2025 0.1120 0.1120 0.1000 0.1052 181,400 +0.00(+4.47%)
Sep 10, 2025 0.1114 0.1190 0.0959 0.1007 342,852 -0.01(-6.67%)
Sep 09, 2025 0.1100 0.1103 0.1058 0.1079 133,931 +0.00(+2.27%)
Sep 08, 2025 0.1032 0.1095 0.1020 0.1055 73,325 +0.01(+6.57%)
Sep 05, 2025 0.0940 0.1029 0.0935 0.0990 211,834 +0.00(+4.21%)
Sep 04, 2025 0.1042 0.1042 0.0939 0.0950 147,819 +0.00(+2.26%)
Sep 03, 2025 0.1050 0.1050 0.0900 0.0929 228,763 -0.01(-8.38%)
Sep 02, 2025 0.1075 0.1075 0.1000 0.1014 299,207 -0.00(-3.89%)
Aug 29, 2025 0.1107 0.1107 0.1031 0.1055 246,801 +0.00(+0.00%)
Aug 28, 2025 0.1091 0.1100 0.1055 0.1055 112,837 -0.00(-3.39%)
Aug 27, 2025 0.1113 0.1113 0.1000 0.1092 225,742 +0.01(+5.00%)
Aug 26, 2025 0.1059 0.1190 0.1000 0.1040 279,189 -0.00(-1.33%)
Aug 25, 2025 0.1113 0.1144 0.1000 0.1054 324,947 -0.01(-5.30%)
Aug 22, 2025 0.1178 0.1178 0.1003 0.1113 286,292 +0.00(+3.92%)
Aug 21, 2025 0.1015 0.1171 0.1015 0.1071 305,399 -0.01(-7.51%)
Aug 20, 2025 0.1154 0.1310 0.1117 0.1158 126,450 +0.01(+5.27%)
Aug 19, 2025 0.1118 0.1212 0.1100 0.1100 115,974 -0.01(-8.26%)
Aug 18, 2025 0.1250 0.1297 0.1118 0.1199 356,826 -0.01(-7.41%)
Aug 15, 2025 0.1300 0.1308 0.1266 0.1295 172,834 +0.00(+1.17%)
Aug 14, 2025 0.1340 0.1380 0.1280 0.1280 273,283 -0.01(-3.98%)
Aug 13, 2025 0.1580 0.1580 0.1300 0.1333 387,905 -0.00(-2.34%)
Aug 12, 2025 0.1369 0.1470 0.1330 0.1365 106,025 +0.00(+2.63%)
Aug 11, 2025 0.1355 0.1377 0.1300 0.1330 64,833 +0.00(+1.14%)
Aug 08, 2025 0.1220 0.1400 0.1220 0.1315 86,149 -0.00(-0.23%)
Aug 07, 2025 0.1470 0.1470 0.1318 0.1318 128,002 -0.00(-2.37%)
Aug 06, 2025 0.1424 0.1424 0.1318 0.1350 179,525 +0.00(+1.20%)
Aug 05, 2025 0.1580 0.1580 0.1298 0.1334 84,891 -0.01(-5.05%)
Aug 04, 2025 0.1595 0.1595 0.1300 0.1405 147,151 -0.01(-3.77%)
Aug 01, 2025 0.1580 0.1580 0.1427 0.1460 36,007 +0.00(+0.27%)
Jul 31, 2025 0.1495 0.1495 0.1400 0.1456 147,136 +0.00(+3.26%)
Jul 30, 2025 0.1495 0.1495 0.1404 0.1410 179,384 -0.00(-2.76%)
Jul 29, 2025 0.1620 0.1620 0.1404 0.1450 328,369 -0.01(-5.97%)
Jul 28, 2025 0.1564 0.1564 0.1464 0.1542 92,399 +0.00(+1.05%)
Jul 25, 2025 0.1602 0.1800 0.1500 0.1526 92,071 -0.00(-2.86%)
Jul 24, 2025 0.1543 0.1600 0.1430 0.1571 193,941 +0.01(+4.39%)
Jul 23, 2025 0.1550 0.1556 0.1505 0.1505 150,392 -0.00(-2.27%)
Jul 22, 2025 0.1410 0.1600 0.1410 0.1540 85,313 +0.01(+5.41%)
Jul 21, 2025 0.1370 0.1548 0.1370 0.1461 167,455 -0.00(-2.08%)
Jul 18, 2025 0.1449 0.1597 0.1420 0.1492 351,385 -0.00(-0.07%)
Jul 17, 2025 0.1707 0.1707 0.1493 0.1493 138,501 -0.01(-7.09%)
Jul 16, 2025 0.1714 0.1783 0.1550 0.1607 239,268 -0.01(-4.35%)
Jul 15, 2025 0.1570 0.1758 0.1570 0.1680 329,447 +0.01(+5.59%)
Jul 14, 2025 0.1582 0.1632 0.1542 0.1591 24,537 +0.00(+3.11%)
Jul 11, 2025 0.1490 0.1630 0.1490 0.1543 394,169 +0.01(+3.42%)
Jul 10, 2025 0.1460 0.1530 0.1460 0.1492 46,375 -0.00(-2.48%)
Jul 09, 2025 0.1590 0.1621 0.1500 0.1530 195,524 +0.01(+6.99%)
Jul 08, 2025 0.1370 0.1540 0.1370 0.1430 111,535 -0.00(-2.52%)
Jul 07, 2025 0.1499 0.1519 0.1401 0.1467 123,276 -0.00(-1.21%)
Jul 03, 2025 0.1605 0.1639 0.1485 0.1485 54,810 -0.01(-6.60%)
Jul 02, 2025 0.1532 0.1590 0.1532 0.1590 57,148 +0.00(+1.27%)
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.