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 08, 2025 0.1000 0.1000 0.0902 0.0902 6,100 +0.00(+0.22%)
Oct 07, 2025 0.0900 0.0900 0.0900 0.0900 6,318 +0.00(+0.00%)
Oct 06, 2025 0.1010 0.1010 0.0900 0.0900 79,506 -0.01(-10.45%)
Oct 03, 2025 0.1098 0.1146 0.0905 0.1005 125,054 -0.00(-4.29%)
Oct 02, 2025 0.1150 0.1150 0.0900 0.1050 107,050 +0.00(+5.00%)
Oct 01, 2025 0.0950 0.1296 0.0868 0.1000 128,526 -0.02(-19.87%)
Sep 30, 2025 0.1275 0.1427 0.1050 0.1248 86,644 -0.01(-5.24%)
Sep 29, 2025 0.1285 0.1370 0.0892 0.1317 83,865 +0.01(+9.75%)
Sep 26, 2025 0.1124 0.1370 0.1124 0.1200 15,464 -0.02(-12.41%)
Sep 24, 2025 0.1370 15 +0.00(+0.00%)
Sep 23, 2025 0.1299 0.1370 0.1223 0.1370 19,088 +0.01(+10.22%)
Sep 22, 2025 0.1285 0.1499 0.1100 0.1243 61,572 -0.03(-17.08%)
Sep 19, 2025 0.1590 0.1600 0.1147 0.1499 60,910 -0.01(-5.72%)
Sep 18, 2025 0.1590 0.1590 0.1590 0.1590 6,530 +0.00(+0.13%)
Sep 17, 2025 0.1590 0.1590 0.1450 0.1588 11,658 +0.00(+1.15%)
Sep 16, 2025 0.1600 0.1950 0.1400 0.1570 48,925 -0.00(-0.63%)
Sep 15, 2025 0.1400 0.1595 0.1350 0.1580 86,712 +0.02(+12.86%)
Sep 12, 2025 0.1440 0.1547 0.1350 0.1400 109,567 +0.00(+1.08%)
Sep 11, 2025 0.1300 0.1385 0.1300 0.1385 44,950 +0.01(+9.75%)
Sep 10, 2025 0.1100 0.1262 0.1100 0.1262 14,000 +0.02(+14.73%)
Sep 09, 2025 0.1100 0.1168 0.1025 0.1100 21,247 +0.00(+0.00%)
Sep 08, 2025 0.1040 0.1100 0.0901 0.1100 12,260 +0.01(+4.76%)
Sep 05, 2025 0.0989 0.1075 0.0901 0.1050 20,354 +0.00(+5.00%)
Sep 04, 2025 0.0950 0.1074 0.0850 0.1000 91,352 +0.01(+17.65%)
Sep 03, 2025 0.0850 0.1077 0.0850 0.0850 19,815 -0.02(-21.08%)
Sep 02, 2025 0.0900 0.1077 0.0850 0.1077 42,700 +0.01(+14.57%)
Aug 29, 2025 0.1010 0.1010 0.0851 0.0940 68,133 +0.01(+10.33%)
Aug 28, 2025 0.1167 0.1167 0.0850 0.0852 164,958 -0.02(-20.67%)
Aug 27, 2025 0.1075 0.1075 0.0961 0.1074 62,999 +0.00(+0.75%)
Aug 26, 2025 0.1050 0.1066 0.1000 0.1066 22,005 +0.00(+2.21%)
Aug 25, 2025 0.1075 0.1104 0.0985 0.1043 36,041 +0.01(+7.53%)
Aug 22, 2025 0.1175 0.1175 0.0970 0.0970 54,286 -0.02(-19.23%)
Aug 20, 2025 0.1201 0 -0.01(-7.40%)
Aug 19, 2025 0.1298 0.1349 0.1297 0.1297 54,819 +0.01(+7.63%)
Aug 18, 2025 0.1211 0.1211 0.1200 0.1205 31,847 -0.01(-10.54%)
Aug 15, 2025 0.1320 0.1350 0.1250 0.1347 70,381 -0.01(-6.46%)
Aug 14, 2025 0.1270 0.1440 0.1250 0.1440 107,721 +0.02(+13.39%)
Aug 13, 2025 0.1402 0.1469 0.1270 0.1270 67,041 -0.02(-13.61%)
Aug 12, 2025 0.1485 0.1485 0.1300 0.1470 48,488 +0.01(+8.89%)
Aug 11, 2025 0.1350 0.1597 0.1350 0.1350 61,565 -0.01(-3.57%)
Aug 08, 2025 0.1500 0.1600 0.1400 0.1400 31,775 -0.01(-7.89%)
Aug 07, 2025 0.1560 0.1584 0.1450 0.1520 18,579 -0.01(-3.92%)
Aug 06, 2025 0.1500 0.1582 0.1450 0.1582 115,500 +0.01(+5.47%)
Aug 05, 2025 0.1560 0.1560 0.1450 0.1500 109,249 +0.01(+5.26%)
Aug 04, 2025 0.1498 0.1569 0.1401 0.1425 118,140 +0.01(+5.48%)
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.