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 0.0535 0.0535 0.0535 0.0535 150 +0.00(+0.75%)
Dec 03, 2025 0.0531 4 -0.00(-6.02%)
Dec 01, 2025 0.0565 0 -0.00(-5.68%)
Nov 28, 2025 0.0599 0.0599 0.0599 0.0599 200 +0.00(+0.34%)
Nov 26, 2025 0.0662 0.0662 0.0597 0.0597 125,310 -0.00(-7.73%)
Nov 25, 2025 0.0647 0.0647 0.0647 0.0647 80,000 +0.00(+0.00%)
Nov 21, 2025 0.0647 29 +0.00(+4.52%)
Nov 19, 2025 0.0619 0 -0.01(-11.57%)
Nov 12, 2025 0.0700 0 +0.00(+0.00%)
Nov 11, 2025 0.0722 0.0722 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 10, 2025 0.0700 0.0700 0.0700 0.0700 101,137 -0.00(-1.82%)
Nov 07, 2025 0.0713 0.0713 0.0713 0.0713 250 +0.02(+28.47%)
Nov 06, 2025 0.0586 0.0586 0.0555 0.0555 1,109 -0.01(-20.71%)
Oct 30, 2025 0.0700 0 +0.00(+3.70%)
Oct 28, 2025 0.0675 0 -0.01(-10.95%)
Oct 23, 2025 0.0758 0 +0.01(+8.44%)
Oct 22, 2025 0.0699 0.0699 0.0699 0.0699 600 -0.00(-1.83%)
Oct 21, 2025 0.0700 0.0712 0.0700 0.0712 21,535 -0.00(-5.19%)
Oct 20, 2025 0.0678 0.0768 0.0678 0.0751 354,061 +0.01(+24.75%)
Oct 17, 2025 0.0620 0.0720 0.0601 0.0602 52,327 -0.01(-19.73%)
Oct 16, 2025 0.0740 0.0886 0.0740 0.0750 30,428 +0.02(+40.45%)
Oct 13, 2025 0.0534 0 -0.00(-5.15%)
Oct 10, 2025 0.0560 0.0563 0.0560 0.0563 400 -0.00(-4.58%)
Oct 09, 2025 0.0590 0.0590 0.0590 0.0590 2,000 +0.00(+0.00%)
Oct 08, 2025 0.0590 0.0590 0.0590 0.0590 10,013 +0.00(+0.00%)
Oct 07, 2025 0.0531 0.0590 0.0531 0.0590 26,500 +0.01(+28.26%)
Oct 06, 2025 0.0460 0.0460 0.0460 0.0460 8,255 -0.01(-18.00%)
Oct 03, 2025 0.0561 0.0561 0.0561 0.0561 1,000 -0.00(-4.27%)
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.