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 26, 2025 0.2102 0.2160 0.2100 0.2100 5,309 -0.01(-5.70%)
Sep 25, 2025 0.2142 0.2227 0.2129 0.2227 30,549 +0.01(+6.10%)
Sep 24, 2025 0.2150 0.2170 0.2050 0.2099 62,900 -0.00(-0.05%)
Sep 23, 2025 0.2350 0.2350 0.2056 0.2100 32,510 -0.03(-11.39%)
Sep 22, 2025 0.2370 0.2370 0.2271 0.2370 2,100 +0.00(+1.28%)
Sep 19, 2025 0.2530 0.2530 0.2310 0.2340 52,000 -0.00(-1.76%)
Sep 18, 2025 0.2394 0.2400 0.2310 0.2382 78,332 +0.01(+2.76%)
Sep 17, 2025 0.2440 0.2465 0.2310 0.2318 34,682 -0.01(-3.42%)
Sep 16, 2025 0.2400 0.2400 0.2400 0.2400 5,000 -0.00(-1.60%)
Sep 15, 2025 0.2432 0.2480 0.2310 0.2439 32,200 +0.01(+5.58%)
Sep 12, 2025 0.2252 0.2315 0.2252 0.2310 35,309 +0.00(+0.43%)
Sep 11, 2025 0.2600 0.2750 0.2200 0.2300 444,231 -0.01(-4.17%)
Sep 10, 2025 0.1801 0.2635 0.1801 0.2400 652,856 +0.06(+35.21%)
Sep 09, 2025 0.1812 0.1812 0.1775 0.1775 3,000 -0.00(-1.11%)
Sep 08, 2025 0.1800 0.1800 0.1795 0.1795 35,000 +0.00(+0.28%)
Sep 05, 2025 0.1780 0.1790 0.1780 0.1790 25,000 +0.01(+4.01%)
Sep 04, 2025 0.1840 0.1840 0.1721 0.1721 3,800 -0.01(-4.12%)
Sep 03, 2025 0.1875 0.1875 0.1795 0.1795 5,700 +0.00(+0.84%)
Sep 02, 2025 0.1875 0.1875 0.1780 0.1780 1,200 -0.01(-5.07%)
Aug 29, 2025 0.1875 0.1875 0.1875 0.1875 749 +0.00(+0.00%)
Aug 28, 2025 0.1875 0.1875 0.1875 0.1875 700 +0.00(+2.18%)
Aug 27, 2025 0.1840 0.1875 0.1800 0.1835 41,400 +0.00(+1.61%)
Aug 26, 2025 0.1876 0.1876 0.1806 0.1806 9,100 -0.01(-4.04%)
Aug 25, 2025 0.1776 0.1950 0.1700 0.1882 109,140 +0.00(+2.67%)
Aug 21, 2025 0.1833 0 -0.03(-13.54%)
Aug 19, 2025 0.2120 0 -0.01(-5.82%)
Aug 18, 2025 0.2266 0.2266 0.2251 0.2251 7,700 +0.02(+8.22%)
Aug 15, 2025 0.2026 0.2160 0.2026 0.2080 13,000 -0.03(-13.91%)
Aug 12, 2025 0.2416 0 -0.01(-4.13%)
Aug 11, 2025 0.2432 0.2561 0.2432 0.2520 3,380 +0.01(+4.87%)
Aug 08, 2025 0.2440 0.2440 0.2403 0.2403 800 -0.01(-3.96%)
Aug 07, 2025 0.2610 0.2610 0.2170 0.2502 2,805 -0.00(-0.60%)
Aug 06, 2025 0.2435 0.2517 0.2435 0.2517 800 +0.02(+9.43%)
Aug 05, 2025 0.2266 0.2340 0.2266 0.2300 24,853 -0.01(-4.01%)
Aug 04, 2025 0.2213 0.2396 0.2213 0.2396 5,200 +0.01(+3.99%)
Aug 01, 2025 0.2324 0.2325 0.2304 0.2304 17,501 -0.01(-4.00%)
Jul 31, 2025 0.2510 0.2510 0.2400 0.2400 8,000 -0.00(-1.64%)
Jul 30, 2025 0.2514 0.2514 0.2440 0.2440 11,254 +0.00(+1.67%)
Jul 29, 2025 0.2434 0.2434 0.2284 0.2400 51,700 -0.03(-12.09%)
Jul 28, 2025 0.2731 0.2898 0.2600 0.2730 111,420 +0.02(+9.51%)
Jul 25, 2025 0.2493 0.2493 0.2493 0.2493 5,700 +0.01(+4.75%)
Jul 24, 2025 0.2340 0.2380 0.2340 0.2380 7,250 +0.01(+4.85%)
Jul 23, 2025 0.2300 0.2300 0.2220 0.2270 46,000 +0.00(+1.34%)
Jul 22, 2025 0.2257 0.2345 0.2200 0.2240 114,413 -0.00(-1.32%)
Jul 21, 2025 0.2262 0.2308 0.2150 0.2270 101,220 +0.02(+7.69%)
Jul 18, 2025 0.2200 0.2200 0.2108 0.2108 7,120 +0.00(+0.38%)
Jul 17, 2025 0.2128 0.2284 0.2091 0.2100 50,005 +0.03(+14.75%)
Jul 16, 2025 0.1790 0.1830 0.1780 0.1830 6,020 -0.00(-0.44%)
Jul 15, 2025 0.1797 0.1838 0.1797 0.1838 50,537 +0.00(+2.28%)
Jul 14, 2025 0.1880 0.1880 0.1797 0.1797 35,154 -0.01(-3.23%)
Jul 11, 2025 0.2000 0.2026 0.1754 0.1857 97,103 -0.00(-2.31%)
Jul 10, 2025 0.1800 0.2000 0.1800 0.1901 149,339 +0.01(+7.40%)
Jul 09, 2025 0.1860 0.1860 0.1770 0.1770 12,200 -0.01(-4.38%)
Jul 08, 2025 0.1832 0.1900 0.1760 0.1851 73,676 +0.00(+0.05%)
Jul 07, 2025 0.1710 0.1850 0.1664 0.1850 83,400 +0.02(+11.92%)
Jul 02, 2025 0.1653 3 +0.01(+3.31%)
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.