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 17, 2025 0.3090 0.3090 0.2660 0.2895 305,006 -0.00(-0.65%)
Oct 16, 2025 0.3184 0.3308 0.2900 0.2914 478,822 -0.03(-7.96%)
Oct 15, 2025 0.3308 0.3308 0.3075 0.3166 453,598 +0.01(+2.13%)
Oct 14, 2025 0.3530 0.3530 0.3050 0.3100 280,372 -0.03(-8.55%)
Oct 13, 2025 0.3220 0.3798 0.3188 0.3390 303,638 +0.03(+8.55%)
Oct 10, 2025 0.3430 0.3430 0.3024 0.3123 496,219 -0.03(-9.90%)
Oct 09, 2025 0.3800 0.4120 0.3380 0.3466 994,184 -0.03(-8.31%)
Oct 08, 2025 0.3900 0.3950 0.3737 0.3780 1,179,256 +0.02(+5.88%)
Oct 07, 2025 0.3820 0.3900 0.3247 0.3570 1,189,818 -0.01(-3.51%)
Oct 06, 2025 0.3000 0.3700 0.3000 0.3700 1,218,014 +0.09(+31.67%)
Oct 03, 2025 0.2777 0.2920 0.2652 0.2810 263,178 +0.01(+2.18%)
Oct 02, 2025 0.2900 0.3000 0.2622 0.2750 491,827 -0.00(-0.54%)
Oct 01, 2025 0.2351 0.2849 0.2351 0.2765 585,595 +0.02(+9.50%)
Sep 30, 2025 0.2515 0.2560 0.2500 0.2525 118,273 -0.01(-2.51%)
Sep 29, 2025 0.2550 0.2650 0.2401 0.2590 668,512 +0.01(+2.45%)
Sep 26, 2025 0.2506 0.2700 0.2500 0.2528 288,585 +0.01(+2.60%)
Sep 25, 2025 0.2050 0.2490 0.2000 0.2464 817,431 +0.04(+20.67%)
Sep 24, 2025 0.2000 0.2100 0.2000 0.2042 623,364 +0.01(+3.87%)
Sep 23, 2025 0.2055 0.2100 0.1949 0.1966 76,205 -0.01(-5.48%)
Sep 22, 2025 0.1930 0.2100 0.1930 0.2080 310,044 +0.01(+7.77%)
Sep 19, 2025 0.1900 0.1930 0.1800 0.1930 297,150 +0.01(+3.76%)
Sep 18, 2025 0.1870 0.1935 0.1859 0.1860 79,817 +0.00(+2.65%)
Sep 17, 2025 0.1950 0.1950 0.1812 0.1812 23,700 -0.01(-4.53%)
Sep 16, 2025 0.1870 0.1983 0.1860 0.1898 753,612 +0.01(+5.44%)
Sep 15, 2025 0.1737 0.1820 0.1710 0.1800 45,000 +0.00(+2.10%)
Sep 12, 2025 0.1950 0.1950 0.1750 0.1763 197,848 +0.00(+0.34%)
Sep 11, 2025 0.1900 0.1950 0.1700 0.1757 335,700 -0.01(-5.03%)
Sep 10, 2025 0.2030 0.2030 0.1801 0.1850 153,057 -0.00(-1.70%)
Sep 09, 2025 0.1943 0.1943 0.1825 0.1882 121,501 -0.00(-0.95%)
Sep 08, 2025 0.2000 0.2000 0.1880 0.1900 320,700 -0.01(-2.56%)
Sep 05, 2025 0.1948 0.2000 0.1800 0.1950 274,942 +0.01(+4.28%)
Sep 04, 2025 0.1940 0.2006 0.1870 0.1870 173,392 -0.00(-1.06%)
Sep 03, 2025 0.1925 0.1982 0.1885 0.1890 257,676 -0.00(-2.07%)
Sep 02, 2025 0.1973 0.2006 0.1910 0.1930 119,003 -0.00(-1.53%)
Aug 29, 2025 0.1938 0.1979 0.1921 0.1960 23,238 -0.00(-2.24%)
Aug 28, 2025 0.1920 0.2005 0.1905 0.2005 37,325 +0.02(+8.09%)
Aug 27, 2025 0.1841 0.1909 0.1841 0.1855 7,200 -0.01(-4.58%)
Aug 26, 2025 0.1843 0.1944 0.1843 0.1944 226,930 +0.00(+2.32%)
Aug 25, 2025 0.1890 0.1944 0.1870 0.1900 176,911 -0.00(-1.35%)
Aug 22, 2025 0.1981 0.1982 0.1922 0.1926 53,700 +0.00(+0.31%)
Aug 21, 2025 0.1950 0.1950 0.1899 0.1920 32,170 -0.00(-1.54%)
Aug 20, 2025 0.1895 0.1982 0.1895 0.1950 23,237 +0.00(+0.00%)
Aug 19, 2025 0.1950 0.1978 0.1890 0.1950 107,866 +0.00(+0.15%)
Aug 18, 2025 0.1950 0.2034 0.1939 0.1947 27,800 +0.00(+2.20%)
Aug 15, 2025 0.2009 0.2032 0.1900 0.1905 76,100 -0.01(-4.08%)
Aug 14, 2025 0.2056 0.2065 0.1948 0.1986 32,300 -0.01(-4.24%)
Aug 13, 2025 0.2150 0.2150 0.2074 0.2074 97,220 +0.00(+0.97%)
Aug 12, 2025 0.2015 0.2160 0.1933 0.2054 280,795 +0.02(+10.85%)
Aug 11, 2025 0.1848 0.1900 0.1785 0.1853 180,909 +0.01(+2.94%)
Aug 08, 2025 0.1673 0.1800 0.1637 0.1800 52,070 +0.01(+8.50%)
Aug 07, 2025 0.1705 0.1705 0.1659 0.1659 18,451 -0.01(-3.32%)
Aug 06, 2025 0.1680 0.1716 0.1650 0.1716 48,408 +0.01(+7.25%)
Aug 05, 2025 0.1878 0.1878 0.1600 0.1600 118,889 -0.03(-17.01%)
Aug 04, 2025 0.2120 0.2120 0.1928 0.1928 22,999 +0.02(+10.30%)
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.