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 0.5323 0.5500 0.5231 0.5500 179,393 +0.04(+6.88%)
Nov 26, 2025 0.4600 0.5196 0.4561 0.5146 161,727 +0.07(+14.87%)
Nov 25, 2025 0.5340 0.5340 0.4200 0.4480 177,002 -0.04(-9.13%)
Nov 24, 2025 0.5245 0.5495 0.4930 0.4930 178,448 -0.03(-6.56%)
Nov 21, 2025 0.5500 0.5616 0.5200 0.5276 136,048 -0.01(-2.13%)
Nov 20, 2025 0.5465 0.5565 0.5200 0.5391 209,476 +0.02(+3.45%)
Nov 19, 2025 0.4700 0.5320 0.4594 0.5211 101,151 +0.07(+15.08%)
Nov 18, 2025 0.5050 0.5050 0.4500 0.4528 77,556 -0.02(-4.67%)
Nov 17, 2025 0.4384 0.4780 0.4384 0.4750 183,136 +0.04(+9.20%)
Nov 14, 2025 0.4499 0.4724 0.3800 0.4350 174,284 -0.02(-4.75%)
Nov 13, 2025 0.4000 0.4690 0.3600 0.4567 298,672 +0.05(+11.85%)
Nov 12, 2025 0.4595 0.4600 0.3988 0.4083 441,411 -0.05(-11.14%)
Nov 11, 2025 0.5065 0.5100 0.4500 0.4595 312,239 -0.03(-6.98%)
Nov 10, 2025 0.6000 0.6500 0.4700 0.4940 676,212 -0.07(-11.63%)
Nov 07, 2025 0.4908 0.5670 0.4550 0.5590 469,542 +0.09(+18.18%)
Nov 06, 2025 0.5210 0.5700 0.4207 0.4730 662,076 -0.10(-17.85%)
Nov 05, 2025 0.7000 0.7110 0.5310 0.5758 1,197,402 -0.13(-18.33%)
Nov 04, 2025 0.6335 0.7068 0.6299 0.7050 1,761,001 +0.08(+12.98%)
Nov 03, 2025 0.5850 0.6300 0.5401 0.6240 762,397 +0.10(+18.63%)
Oct 31, 2025 0.4726 0.5300 0.4300 0.5260 700,397 +0.08(+18.34%)
Oct 30, 2025 0.4700 0.5320 0.4200 0.4445 1,887,366 +0.00(+1.02%)
Oct 29, 2025 0.3800 0.4600 0.3664 0.4400 2,338,050 +0.09(+24.68%)
Oct 28, 2025 0.3580 0.3674 0.3311 0.3529 595,909 +0.02(+6.58%)
Oct 27, 2025 0.3123 0.3450 0.2993 0.3311 2,270,841 +0.05(+18.21%)
Oct 24, 2025 0.2700 0.2913 0.2607 0.2801 12,645 +0.03(+9.84%)
Oct 23, 2025 0.2554 0.2562 0.2509 0.2550 11,104 +0.01(+2.00%)
Oct 22, 2025 0.2597 0.2597 0.2500 0.2500 5,947 -0.01(-4.91%)
Oct 21, 2025 0.2600 0.2736 0.2596 0.2629 45,750 -0.01(-2.12%)
Oct 20, 2025 0.2673 0.2708 0.2627 0.2686 13,527 +0.01(+4.84%)
Oct 17, 2025 0.2520 0.2700 0.2520 0.2562 40,839 -0.00(-0.31%)
Oct 16, 2025 0.2632 0.2632 0.2511 0.2570 26,950 +0.00(+0.59%)
Oct 15, 2025 0.2735 0.2735 0.2555 0.2555 69,813 -0.02(-6.58%)
Oct 14, 2025 0.2678 0.2736 0.2670 0.2735 47,909 +0.01(+4.31%)
Oct 13, 2025 0.2673 0.3100 0.2622 0.2622 6,350 -0.00(-1.54%)
Oct 10, 2025 0.2800 0.2800 0.2663 0.2663 13,185 -0.01(-3.06%)
Oct 09, 2025 0.2600 0.2747 0.2600 0.2747 5,020 -0.00(-0.15%)
Oct 08, 2025 0.2766 0.2960 0.2743 0.2751 15,700 -0.00(-0.33%)
Oct 07, 2025 0.2755 0.2810 0.2755 0.2760 23,016 -0.01(-2.78%)
Oct 06, 2025 0.2814 0.2990 0.2700 0.2839 20,414 +0.00(+0.67%)
Oct 03, 2025 0.2836 0.2954 0.2820 0.2820 46,091 +0.00(+0.00%)
Oct 02, 2025 0.3000 0.3038 0.2775 0.2820 29,015 -0.02(-7.45%)
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.