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 0.0284 0.0305 0.0284 0.0285 50,000 +0.00(+0.35%)
Sep 30, 2025 0.0305 0.0305 0.0284 0.0284 81,000 +0.00(+0.35%)
Sep 29, 2025 0.0284 0.0305 0.0283 0.0283 56,000 -0.00(-10.16%)
Sep 26, 2025 0.0285 0.0315 0.0284 0.0315 127,000 +0.00(+10.53%)
Sep 25, 2025 0.0284 0.0310 0.0284 0.0285 120,000 +0.00(+0.35%)
Sep 24, 2025 0.0310 0.0310 0.0284 0.0284 86,000 -0.00(-2.74%)
Sep 23, 2025 0.0292 0.0355 0.0292 0.0292 102,000 -0.01(-15.36%)
Sep 18, 2025 0.0345 0 +0.00(+0.00%)
Sep 17, 2025 0.0345 0.0345 0.0345 0.0345 10,000 +0.00(+0.00%)
Sep 16, 2025 0.0313 0.0345 0.0313 0.0345 20,000 +0.00(+0.29%)
Sep 12, 2025 0.0344 0 +0.00(+0.00%)
Sep 11, 2025 0.0344 0.0344 0.0287 0.0344 121,000 +0.01(+19.44%)
Sep 10, 2025 0.0283 0.0319 0.0283 0.0288 160,000 -0.00(-11.38%)
Sep 09, 2025 0.0284 0.0325 0.0283 0.0325 125,000 -0.00(-8.45%)
Sep 08, 2025 0.0359 0.0359 0.0283 0.0355 40,000 +0.01(+25.44%)
Sep 05, 2025 0.0284 0.0342 0.0283 0.0283 200,000 -0.01(-20.28%)
Sep 04, 2025 0.0355 0.0355 0.0283 0.0355 40,000 +0.00(+12.70%)
Sep 03, 2025 0.0345 0.0346 0.0315 0.0315 62,000 -0.00(-1.87%)
Sep 02, 2025 0.0349 0.0349 0.0321 0.0321 20,016 -0.00(-8.29%)
Aug 28, 2025 0.0350 0 +0.01(+22.81%)
Aug 27, 2025 0.0288 0.0288 0.0285 0.0285 40,000 -0.00(-10.09%)
Aug 26, 2025 0.0319 0.0319 0.0290 0.0317 150,000 +0.00(+11.23%)
Aug 25, 2025 0.0300 0.0300 0.0284 0.0285 110,000 -0.00(-11.76%)
Aug 22, 2025 0.0283 0.0323 0.0282 0.0323 80,000 +0.00(+14.54%)
Aug 21, 2025 0.0282 0.0283 0.0282 0.0282 41,000 -0.00(-8.14%)
Aug 20, 2025 0.0308 0.0308 0.0282 0.0307 45,000 +0.00(+8.48%)
Aug 19, 2025 0.0284 0.0284 0.0283 0.0283 40,000 -0.00(-6.29%)
Aug 18, 2025 0.0309 0.0309 0.0302 0.0302 20,000 -0.00(-1.63%)
Aug 15, 2025 0.0303 0.0309 0.0284 0.0307 98,000 +0.00(+8.10%)
Aug 14, 2025 0.0311 0.0311 0.0283 0.0284 129,000 -0.00(-10.41%)
Aug 13, 2025 0.0284 0.0317 0.0284 0.0317 258,000 +0.00(+11.23%)
Aug 12, 2025 0.0332 0.0332 0.0280 0.0285 542,400 -0.00(-6.25%)
Aug 11, 2025 0.0251 0.0324 0.0200 0.0304 386,000 +0.00(+1.00%)
Aug 08, 2025 0.0285 0.0314 0.0284 0.0301 273,500 -0.00(-2.27%)
Aug 07, 2025 0.0305 0.0308 0.0253 0.0308 137,500 -0.00(-0.32%)
Aug 06, 2025 0.0310 0.0314 0.0285 0.0309 206,500 +0.00(+3.00%)
Aug 05, 2025 0.0316 0.0316 0.0300 0.0300 40,000 -0.01(-14.29%)
Aug 04, 2025 0.0350 0.0350 0.0350 0.0350 55,500 +0.00(+13.64%)
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.