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 11, 2025 0.0360 0.0377 0.0360 0.0363 165,000 +0.00(+13.08%)
Nov 10, 2025 0.0341 0.0360 0.0321 0.0321 3,759 -0.00(-5.59%)
Nov 07, 2025 0.0343 0.0350 0.0320 0.0340 21,854 -0.00(-3.95%)
Nov 06, 2025 0.0360 0.0360 0.0321 0.0354 50,969 +0.00(+0.57%)
Nov 05, 2025 0.0356 0.0357 0.0350 0.0352 115,121 -0.00(-5.38%)
Nov 04, 2025 0.0422 0.0450 0.0340 0.0372 88,597 -0.01(-11.85%)
Nov 03, 2025 0.0429 0.0466 0.0422 0.0422 27,100 -0.00(-3.21%)
Oct 31, 2025 0.0445 0.0445 0.0422 0.0436 7,930 +0.00(+2.83%)
Oct 30, 2025 0.0510 0.0510 0.0424 0.0424 18,731 -0.00(-5.78%)
Oct 29, 2025 0.0475 0.0507 0.0443 0.0450 15,657 -0.00(-6.44%)
Oct 28, 2025 0.0444 0.0506 0.0423 0.0481 18,158 -0.00(-2.24%)
Oct 27, 2025 0.0453 0.0492 0.0453 0.0492 20,270 +0.01(+16.59%)
Oct 24, 2025 0.0455 0.0468 0.0422 0.0422 99,636 -0.01(-10.78%)
Oct 23, 2025 0.0503 0.0503 0.0473 0.0473 29,563 -0.00(-3.86%)
Oct 22, 2025 0.0480 0.0504 0.0480 0.0492 7,171 +0.00(+1.03%)
Oct 21, 2025 0.0619 0.0619 0.0487 0.0487 45,752 -0.00(-5.80%)
Oct 20, 2025 0.0470 0.0590 0.0470 0.0517 38,894 -0.00(-4.26%)
Oct 17, 2025 0.0538 0.0540 0.0463 0.0540 90,945 +0.00(+0.56%)
Oct 16, 2025 0.0548 0.0600 0.0491 0.0537 46,936 -0.00(-8.21%)
Oct 15, 2025 0.0800 0.0800 0.0530 0.0585 433,940 -0.01(-12.69%)
Oct 14, 2025 0.0505 0.0700 0.0500 0.0670 522,991 +0.01(+22.94%)
Oct 13, 2025 0.0580 0.0600 0.0400 0.0545 141,080 +0.01(+28.54%)
Oct 10, 2025 0.0380 0.0473 0.0380 0.0424 438,958 +0.01(+18.77%)
Oct 09, 2025 0.0316 0.0360 0.0221 0.0357 115,475 +0.01(+24.83%)
Oct 08, 2025 0.0290 0.0340 0.0254 0.0286 162,239 -0.01(-15.88%)
Oct 07, 2025 0.0392 0.0392 0.0253 0.0340 36,688 +0.00(+4.62%)
Oct 06, 2025 0.0315 0.0325 0.0296 0.0325 26,073 +0.00(+8.33%)
Oct 03, 2025 0.0315 0.0315 0.0291 0.0300 27,165 -0.00(-4.76%)
Oct 02, 2025 0.0340 0.0340 0.0307 0.0315 51,150 -0.00(-2.48%)
Oct 01, 2025 0.0291 0.0350 0.0291 0.0323 52,535 +0.00(+9.12%)
Sep 30, 2025 0.0321 0.0324 0.0296 0.0296 681,625 -0.01(-14.70%)
Sep 29, 2025 0.0300 0.0399 0.0300 0.0347 276,211 +0.00(+8.44%)
Sep 26, 2025 0.0289 0.0329 0.0260 0.0320 100,448 +0.01(+18.96%)
Sep 25, 2025 0.0260 0.0303 0.0250 0.0269 12,241 +0.00(+7.60%)
Sep 24, 2025 0.0250 0.0250 0.0250 0.0250 21,010 -0.00(-3.85%)
Sep 23, 2025 0.0267 0.0340 0.0250 0.0260 21,990 -0.00(-5.11%)
Sep 22, 2025 0.0234 0.0275 0.0200 0.0274 254,389 +0.01(+62.13%)
Sep 19, 2025 0.0210 0.0232 0.0169 0.0169 4,140 -0.00(-21.03%)
Sep 18, 2025 0.0275 0.0275 0.0190 0.0214 49,085 -0.00(-6.55%)
Sep 17, 2025 0.0270 0.0270 0.0210 0.0229 119,015 -0.00(-4.18%)
Sep 16, 2025 0.0239 0.0239 0.0150 0.0239 118,809 +0.01(+63.70%)
Sep 15, 2025 0.0150 0.0210 0.0146 0.0146 10,070 -0.00(-13.10%)
Sep 12, 2025 0.0168 0.0168 0.0120 0.0168 411 +0.00(+2.44%)
Sep 11, 2025 0.0145 0.0240 0.0120 0.0164 7,193 +0.00(+13.10%)
Sep 10, 2025 0.0166 0.0170 0.0145 0.0145 18,968 -0.00(-9.37%)
Sep 09, 2025 0.0160 0.0160 0.0160 0.0160 2,160 -0.00(-0.62%)
Sep 08, 2025 0.0200 0.0200 0.0161 0.0161 1,153 -0.00(-2.42%)
Sep 05, 2025 0.0158 0.0165 0.0158 0.0165 400 +0.00(+21.32%)
Sep 04, 2025 0.0110 0.0164 0.0110 0.0136 15,301 -0.00(-17.07%)
Sep 03, 2025 0.0130 0.0164 0.0130 0.0164 1,829 +0.00(+31.20%)
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.