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 0.3820 0.4430 0.3700 0.3953 52,495 +0.01(+3.48%)
Sep 30, 2025 0.4531 0.4531 0.3820 0.3820 337,370 -0.05(-11.25%)
Sep 29, 2025 0.5423 0.5423 0.3690 0.4304 225,107 -0.04(-8.43%)
Sep 26, 2025 0.5423 0.5423 0.4400 0.4700 45,401 -0.01(-2.08%)
Sep 25, 2025 0.4599 0.4800 0.4425 0.4800 85,463 +0.03(+6.79%)
Sep 24, 2025 0.4100 0.4631 0.4100 0.4495 25,921 +0.02(+5.86%)
Sep 23, 2025 0.5422 0.5422 0.4246 0.4246 137,689 -0.06(-11.54%)
Sep 22, 2025 0.5422 0.5422 0.4600 0.4800 64,402 +0.02(+3.63%)
Sep 19, 2025 0.5280 0.5280 0.4156 0.4632 20,230 +0.03(+6.41%)
Sep 18, 2025 0.4715 0.4715 0.4150 0.4353 308,485 +0.02(+4.26%)
Sep 17, 2025 0.5025 0.5025 0.3940 0.4175 91,883 +0.01(+3.52%)
Sep 16, 2025 0.4019 0.4100 0.3700 0.4033 225,582 +0.01(+1.82%)
Sep 15, 2025 0.3900 0.4825 0.3800 0.3961 152,467 +0.01(+2.86%)
Sep 12, 2025 0.3989 0.4000 0.3800 0.3851 170,419 -0.01(-1.63%)
Sep 11, 2025 0.3945 0.3989 0.3901 0.3915 37,900 +0.00(+0.00%)
Sep 10, 2025 0.3683 0.4078 0.3454 0.3915 476,298 +0.02(+6.68%)
Sep 09, 2025 0.3650 0.4004 0.3650 0.3670 29,246 +0.01(+2.69%)
Sep 08, 2025 0.4381 0.4381 0.3420 0.3574 41,346 +0.00(+0.65%)
Sep 05, 2025 0.3880 0.4405 0.3446 0.3551 29,542 -0.03(-7.26%)
Sep 04, 2025 0.3965 0.4320 0.3800 0.3829 80,267 -0.02(-4.30%)
Sep 03, 2025 0.3500 0.4405 0.3500 0.4001 78,951 +0.05(+15.30%)
Sep 02, 2025 0.3467 0.3550 0.3322 0.3470 90,359 +0.00(+0.90%)
Aug 29, 2025 0.3400 0.3439 0.3326 0.3439 16,377 +0.00(+1.39%)
Aug 28, 2025 0.3522 0.4126 0.3338 0.3392 23,089 -0.02(-4.45%)
Aug 27, 2025 0.3450 0.3550 0.3425 0.3550 34,979 +0.02(+4.72%)
Aug 26, 2025 0.3288 0.3390 0.3200 0.3390 38,172 +0.01(+4.50%)
Aug 25, 2025 0.3348 0.3348 0.3244 0.3244 1,139 -0.02(-4.59%)
Aug 22, 2025 0.3399 0.3435 0.3377 0.3400 108,318 +0.01(+3.03%)
Aug 21, 2025 0.3100 0.3300 0.3012 0.3300 46,504 +0.00(+0.00%)
Aug 20, 2025 0.3300 0.3300 0.3300 0.3300 4,050 -0.00(-0.33%)
Aug 19, 2025 0.3140 0.3327 0.3140 0.3311 33,126 -0.01(-4.03%)
Aug 18, 2025 0.3491 0.3523 0.3450 0.3450 34,375 -0.01(-2.07%)
Aug 15, 2025 0.3600 0.3600 0.3523 0.3523 51,300 -0.01(-2.14%)
Aug 14, 2025 0.3600 0.3619 0.3600 0.3600 39,100 +0.00(+0.00%)
Aug 13, 2025 0.3706 0.3751 0.3530 0.3600 15,953 +0.00(+0.42%)
Aug 12, 2025 0.3585 0.3585 0.3370 0.3585 225 +0.00(+0.50%)
Aug 11, 2025 0.3568 0.3750 0.3486 0.3567 23,090 -0.01(-2.27%)
Aug 08, 2025 0.3324 0.3650 0.3324 0.3650 136,631 +0.02(+7.35%)
Aug 06, 2025 0.3400 25 +0.00(+0.00%)
Aug 05, 2025 0.3400 0.3400 0.3400 0.3400 15,084 -0.00(-1.45%)
Aug 04, 2025 0.3450 0.3450 0.3450 0.3450 1,000 -0.02(-4.41%)
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.