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 (%)
Dec 05, 2025 0.1820 0.2044 0.1820 0.2044 23,096 -0.01(-4.40%)
Dec 04, 2025 0.1820 0.2149 0.1820 0.2138 12,656 -0.00(-0.51%)
Dec 03, 2025 0.2006 0.2149 0.1810 0.2149 40,663 +0.00(+2.33%)
Dec 02, 2025 0.2288 0.2360 0.1900 0.2100 4,860 -0.03(-11.76%)
Dec 01, 2025 0.1956 0.2380 0.1950 0.2380 5,395 +0.02(+8.18%)
Nov 28, 2025 0.2200 0.2200 0.2200 0.2200 5,751 +0.03(+15.18%)
Nov 26, 2025 0.1811 0.2050 0.1811 0.1910 22,080 -0.02(-7.73%)
Nov 25, 2025 0.2073 0.2100 0.1900 0.2070 41,076 +0.00(+0.68%)
Nov 24, 2025 0.1808 0.2100 0.1805 0.2056 21,631 +0.00(+0.88%)
Nov 21, 2025 0.1808 0.2038 0.1805 0.2038 5,600 +0.01(+7.26%)
Nov 20, 2025 0.1917 0.1917 0.1774 0.1900 15,986 +0.02(+10.47%)
Nov 19, 2025 0.1885 0.1885 0.1510 0.1720 48,862 -0.01(-5.91%)
Nov 18, 2025 0.1706 0.1828 0.1540 0.1828 80,261 +0.01(+6.40%)
Nov 17, 2025 0.1642 0.1750 0.1642 0.1718 14,855 -0.00(-1.88%)
Nov 14, 2025 0.1751 0.1752 0.1650 0.1751 87,181 -0.01(-5.35%)
Nov 13, 2025 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.41%)
Nov 12, 2025 0.2300 0.2445 0.1670 0.1755 57,537 -0.06(-25.32%)
Nov 11, 2025 0.2300 0.2450 0.2290 0.2350 51,242 +0.01(+2.22%)
Nov 10, 2025 0.1780 0.2299 0.1780 0.2299 76,596 +0.05(+29.52%)
Nov 07, 2025 0.1550 0.1800 0.1550 0.1775 115,445 +0.01(+4.41%)
Nov 06, 2025 0.1489 0.1700 0.1489 0.1700 54,580 +0.02(+13.48%)
Nov 05, 2025 0.1510 0.1510 0.1429 0.1498 15,875 -0.01(-5.79%)
Nov 04, 2025 0.1533 0.1590 0.1500 0.1590 35,158 +0.01(+6.00%)
Nov 03, 2025 0.1552 0.1652 0.1429 0.1500 91,031 -0.01(-6.25%)
Oct 31, 2025 0.1740 0.1825 0.1600 0.1600 70,283 -0.01(-4.76%)
Oct 30, 2025 0.1589 0.1830 0.1460 0.1680 137,397 +0.02(+16.67%)
Oct 29, 2025 0.1801 0.1911 0.1440 0.1440 131,494 -0.05(-23.81%)
Oct 28, 2025 0.1900 0.1990 0.1810 0.1890 10,927 -0.00(-0.53%)
Oct 27, 2025 0.2152 0.2152 0.1791 0.1900 151,058 -0.02(-9.26%)
Oct 24, 2025 0.2161 0.2197 0.2051 0.2094 12,550 +0.00(+2.10%)
Oct 23, 2025 0.2061 0.2094 0.2051 0.2051 3,891 -0.00(-1.72%)
Oct 22, 2025 0.2099 0.2110 0.2061 0.2087 28,687 -0.01(-5.14%)
Oct 21, 2025 0.2200 0.2200 0.2140 0.2200 23,311 +0.00(+0.05%)
Oct 20, 2025 0.2061 0.2199 0.2061 0.2199 42,293 +0.00(+0.69%)
Oct 17, 2025 0.2110 0.2198 0.2110 0.2184 1,800 +0.01(+3.51%)
Oct 16, 2025 0.2110 0.2190 0.2110 0.2110 10,675 -0.00(-1.40%)
Oct 15, 2025 0.2100 0.2148 0.2100 0.2140 32,681 -0.00(-1.74%)
Oct 14, 2025 0.2489 0.2489 0.2110 0.2178 91,770 -0.03(-12.49%)
Oct 13, 2025 0.2250 0.2489 0.2210 0.2489 12,028 +0.02(+10.62%)
Oct 10, 2025 0.2373 0.2390 0.2200 0.2250 81,057 -0.01(-2.30%)
Oct 09, 2025 0.2295 0.2310 0.2281 0.2303 6,920 -0.00(-0.30%)
Oct 08, 2025 0.2513 0.2537 0.2310 0.2310 2,953 -0.02(-9.06%)
Oct 07, 2025 0.2300 0.2540 0.2300 0.2540 6,678 +0.02(+10.39%)
Oct 06, 2025 0.2323 0.2490 0.2301 0.2301 18,160 -0.00(-0.95%)
Oct 03, 2025 0.2362 0.2550 0.2323 0.2323 7,348 +0.00(+0.00%)
Oct 02, 2025 0.2550 0.2550 0.2322 0.2323 18,917 -0.04(-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 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.