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 28, 2025 0.1222 0.1222 0.1222 0.1222 500 +0.00(+2.86%)
Nov 26, 2025 0.1162 0.1200 0.1154 0.1188 178,302 +0.00(+3.30%)
Nov 25, 2025 0.1145 0.1150 0.1145 0.1150 24,200 -0.00(-0.78%)
Nov 24, 2025 0.1156 0.1205 0.1060 0.1159 41,526 +0.00(+2.57%)
Nov 21, 2025 0.1230 0.1260 0.1130 0.1130 178,900 -0.01(-6.61%)
Nov 20, 2025 0.1288 0.1288 0.1206 0.1210 54,850 -0.00(-0.82%)
Nov 19, 2025 0.1312 0.1355 0.1200 0.1220 100,386 -0.01(-9.63%)
Nov 18, 2025 0.1295 0.1382 0.1295 0.1350 178,828 -0.00(-2.81%)
Nov 17, 2025 0.1300 0.1480 0.1300 0.1389 101,389 -0.00(-0.64%)
Nov 14, 2025 0.1504 0.1504 0.1380 0.1398 335,120 +0.00(+0.14%)
Nov 13, 2025 0.1360 0.1396 0.1340 0.1396 23,600 +0.00(+3.03%)
Nov 12, 2025 0.1550 0.1550 0.1355 0.1355 20,399 -0.01(-7.13%)
Nov 11, 2025 0.1549 0.1550 0.1444 0.1459 11,350 -0.00(-2.54%)
Nov 10, 2025 0.1383 0.1500 0.1383 0.1497 122,780 +0.00(+1.84%)
Nov 07, 2025 0.1450 0.1480 0.1450 0.1470 65,500 +0.00(+2.58%)
Nov 06, 2025 0.1370 0.1488 0.1339 0.1433 135,661 +0.02(+16.22%)
Nov 05, 2025 0.1290 0.1290 0.1152 0.1233 33,695 -0.00(-2.53%)
Nov 04, 2025 0.1255 0.1265 0.1255 0.1265 3,350 +0.00(+2.43%)
Nov 03, 2025 0.1264 0.1264 0.1219 0.1235 139,896 -0.00(-2.99%)
Oct 31, 2025 0.1292 0.1325 0.1260 0.1273 44,750 -0.01(-4.29%)
Oct 30, 2025 0.1193 0.1360 0.1193 0.1330 40,800 +0.00(+0.30%)
Oct 29, 2025 0.1350 0.1395 0.1326 0.1326 43,138 -0.00(-0.90%)
Oct 28, 2025 0.1339 0.1350 0.1338 0.1338 17,000 -0.00(-1.40%)
Oct 27, 2025 0.1480 0.1480 0.1333 0.1357 7,250 -0.01(-8.31%)
Oct 24, 2025 0.1479 0.1480 0.1346 0.1480 35,960 +0.01(+4.37%)
Oct 23, 2025 0.1500 0.1625 0.1418 0.1418 63,494 +0.00(+1.00%)
Oct 22, 2025 0.1326 0.1485 0.1326 0.1404 28,350 -0.00(-1.89%)
Oct 21, 2025 0.1431 0.1508 0.1431 0.1431 64,500 -0.01(-6.41%)
Oct 20, 2025 0.1550 0.1550 0.1448 0.1529 219,100 -0.01(-5.38%)
Oct 17, 2025 0.1711 0.1717 0.1605 0.1616 187,910 -0.01(-6.37%)
Oct 16, 2025 0.1662 0.1736 0.1647 0.1726 154,785 +0.01(+6.02%)
Oct 15, 2025 0.1740 0.1750 0.1592 0.1628 126,750 -0.00(-1.33%)
Oct 14, 2025 0.1574 0.1723 0.1490 0.1650 133,504 -0.00(-1.96%)
Oct 13, 2025 0.1850 0.1850 0.1575 0.1683 149,700 +0.02(+10.22%)
Oct 10, 2025 0.1664 0.1694 0.1527 0.1527 185,667 -0.02(-10.75%)
Oct 09, 2025 0.1738 0.1930 0.1700 0.1711 384,590 -0.01(-3.33%)
Oct 08, 2025 0.1610 0.1770 0.1510 0.1770 120,422 +0.01(+5.99%)
Oct 07, 2025 0.1699 0.1880 0.1670 0.1670 357,393 +0.00(+0.00%)
Oct 06, 2025 0.1649 0.1700 0.1590 0.1670 118,020 +0.01(+4.44%)
Oct 03, 2025 0.1399 0.1670 0.1399 0.1599 205,488 +0.02(+12.37%)
Oct 02, 2025 0.1370 0.1490 0.1350 0.1423 209,388 +0.01(+4.94%)
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.