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 02, 2025 0.2550 0.2550 0.2322 0.2323 18,917 -0.04(-13.64%)
Oct 01, 2025 0.2300 0.2690 0.2300 0.2690 25,361 +0.03(+13.26%)
Sep 30, 2025 0.2300 0.2375 0.2300 0.2375 3,428 +0.00(+1.98%)
Sep 29, 2025 0.2350 0.2500 0.2250 0.2329 75,466 -0.00(-0.89%)
Sep 26, 2025 0.2697 0.2697 0.2350 0.2350 23,619 -0.02(-7.73%)
Sep 25, 2025 0.2860 0.2860 0.2510 0.2547 5,030 +0.00(+1.88%)
Sep 24, 2025 0.2303 0.2860 0.2250 0.2500 35,724 +0.00(+1.58%)
Sep 23, 2025 0.2529 0.2670 0.2300 0.2461 86,320 +0.00(+0.86%)
Sep 22, 2025 0.2444 0.2500 0.2390 0.2440 47,373 +0.01(+5.99%)
Sep 19, 2025 0.2299 0.2339 0.2120 0.2302 115,249 +0.00(+0.13%)
Sep 18, 2025 0.2299 0.2299 0.2200 0.2299 63,478 +0.01(+4.50%)
Sep 17, 2025 0.2438 0.2497 0.2200 0.2200 29,237 -0.00(-0.05%)
Sep 16, 2025 0.2150 0.2467 0.2145 0.2201 45,918 -0.03(-11.85%)
Sep 15, 2025 0.2350 0.2500 0.2110 0.2497 77,609 +0.02(+8.57%)
Sep 12, 2025 0.2300 0.2400 0.2300 0.2300 5,543 -0.02(-8.00%)
Sep 11, 2025 0.2497 0.2597 0.2460 0.2500 48,953 +0.02(+6.38%)
Sep 10, 2025 0.2500 0.2565 0.2300 0.2350 109,676 -0.02(-6.00%)
Sep 09, 2025 0.2565 0.2576 0.2485 0.2500 14,046 +0.00(+0.85%)
Sep 08, 2025 0.2697 0.2697 0.2400 0.2479 58,365 -0.02(-5.99%)
Sep 05, 2025 0.2522 0.2692 0.2500 0.2637 34,730 +0.01(+5.61%)
Sep 04, 2025 0.2700 0.2700 0.2497 0.2497 30,293 -0.04(-13.90%)
Sep 03, 2025 0.3195 0.3195 0.2738 0.2900 9,060 -0.01(-3.33%)
Sep 02, 2025 0.3166 0.3166 0.3000 0.3000 6,000 -0.01(-1.64%)
Aug 29, 2025 0.3400 0.3520 0.2694 0.3050 123,314 -0.04(-12.10%)
Aug 28, 2025 0.3490 0.3490 0.3275 0.3470 21,923 +0.02(+6.12%)
Aug 27, 2025 0.3270 0.3490 0.3215 0.3270 13,472 +0.01(+1.71%)
Aug 26, 2025 0.3216 0.3300 0.3215 0.3215 9,332 -0.01(-2.87%)
Aug 25, 2025 0.3458 0.3796 0.3200 0.3310 51,570 +0.02(+4.98%)
Aug 22, 2025 0.3789 0.3898 0.3100 0.3153 27,579 +0.00(+1.32%)
Aug 21, 2025 0.3599 0.3989 0.3102 0.3112 56,086 -0.03(-9.80%)
Aug 20, 2025 0.3500 0.3600 0.3010 0.3450 30,587 -0.00(-0.29%)
Aug 19, 2025 0.3300 0.4000 0.3300 0.3460 24,154 -0.01(-1.70%)
Aug 18, 2025 0.3697 0.3950 0.3150 0.3520 118,292 +0.01(+2.03%)
Aug 15, 2025 0.2600 0.3710 0.2575 0.3450 275,193 +0.08(+32.69%)
Aug 14, 2025 0.2500 0.2649 0.2200 0.2600 178,179 +0.00(+1.56%)
Aug 13, 2025 0.2200 0.2700 0.2200 0.2560 58,057 +0.02(+6.67%)
Aug 12, 2025 0.2480 0.2480 0.2160 0.2400 66,837 +0.02(+11.11%)
Aug 11, 2025 0.2419 0.2497 0.2160 0.2160 54,666 -0.02(-10.00%)
Aug 08, 2025 0.2270 0.2497 0.2270 0.2400 32,925 -0.01(-3.61%)
Aug 07, 2025 0.2270 0.2500 0.2270 0.2490 19,928 +0.02(+9.69%)
Aug 06, 2025 0.2300 0.2498 0.2270 0.2270 27,701 -0.01(-2.58%)
Aug 05, 2025 0.2250 0.2625 0.2250 0.2330 71,440 +0.01(+5.91%)
Aug 04, 2025 0.2340 0.2401 0.2120 0.2200 73,462 -0.01(-4.35%)
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.