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 17, 2025 0.7975 0.8000 0.6675 0.7464 317,006 -0.06(-6.92%)
Oct 16, 2025 0.7079 0.8019 0.6891 0.8019 134,760 +0.09(+13.10%)
Oct 15, 2025 0.7150 0.7350 0.6800 0.7090 216,479 -0.00(-0.28%)
Oct 14, 2025 0.8090 0.8090 0.6980 0.7110 421,505 -0.09(-11.13%)
Oct 13, 2025 0.7700 0.9000 0.6886 0.8000 180,553 +0.04(+4.85%)
Oct 10, 2025 0.7990 0.8000 0.7500 0.7630 256,217 -0.04(-4.51%)
Oct 09, 2025 0.8562 0.8800 0.7500 0.7990 174,471 -0.08(-9.11%)
Oct 08, 2025 0.7337 0.8791 0.7200 0.8791 206,711 +0.09(+11.82%)
Oct 07, 2025 0.7500 0.8213 0.6795 0.7862 635,281 +0.03(+3.45%)
Oct 06, 2025 0.8100 0.9084 0.7487 0.7600 839,511 -0.12(-14.01%)
Oct 03, 2025 1.000 1.000 0.8596 0.8838 555,678 -0.04(-4.60%)
Oct 02, 2025 0.9250 1.170 0.8431 0.9264 1,210,020 +0.10(+12.66%)
Oct 01, 2025 0.5400 0.8924 0.5310 0.8223 1,990,625 +0.60(+272.08%)
Sep 30, 2025 0.2000 0.2210 0.1964 0.2210 212,196 +0.01(+7.23%)
Sep 29, 2025 0.1910 0.2061 0.1855 0.2061 139,993 +0.01(+7.57%)
Sep 26, 2025 0.1900 0.1948 0.1900 0.1916 92,121 +0.00(+0.84%)
Sep 25, 2025 0.1770 0.1900 0.1770 0.1900 48,200 +0.02(+11.83%)
Sep 24, 2025 0.1786 0.1786 0.1699 0.1699 21,051 -0.01(-4.98%)
Sep 23, 2025 0.1820 0.1850 0.1788 0.1788 23,000 -0.00(-1.76%)
Sep 22, 2025 0.1857 0.1868 0.1726 0.1820 63,057 -0.00(-0.82%)
Sep 19, 2025 0.1750 0.1842 0.1643 0.1835 154,207 +0.01(+5.34%)
Sep 18, 2025 0.1700 0.1742 0.1700 0.1742 11,757 +0.01(+7.33%)
Sep 17, 2025 0.1623 0.1623 0.1623 0.1623 7,378 +0.01(+4.64%)
Sep 16, 2025 0.1597 0.1597 0.1480 0.1551 101,063 -0.01(-7.13%)
Sep 15, 2025 0.1635 0.1719 0.1623 0.1670 60,672 +0.00(+1.21%)
Sep 12, 2025 0.1700 0.1700 0.1650 0.1650 544 -0.01(-3.68%)
Sep 11, 2025 0.1705 0.1750 0.1704 0.1713 63,465 +0.01(+8.14%)
Sep 10, 2025 0.1601 0.1620 0.1584 0.1584 4,385 -0.01(-3.41%)
Sep 09, 2025 0.1700 0.1700 0.1591 0.1640 74,160 -0.01(-3.53%)
Sep 08, 2025 0.1741 0.1741 0.1645 0.1700 133,703 -0.00(-2.30%)
Sep 05, 2025 0.1660 0.1744 0.1605 0.1740 108,831 +0.01(+4.82%)
Sep 04, 2025 0.1714 0.1714 0.1660 0.1660 32,101 -0.00(-0.60%)
Sep 03, 2025 0.1825 0.1825 0.1661 0.1670 159,303 -0.02(-9.97%)
Sep 02, 2025 0.2120 0.2197 0.1711 0.1855 410,697 -0.02(-8.76%)
Aug 29, 2025 0.1755 0.2033 0.1750 0.2033 123,100 +0.02(+13.51%)
Aug 28, 2025 0.1844 0.1844 0.1770 0.1791 63,770 +0.01(+4.37%)
Aug 27, 2025 0.1675 0.1720 0.1655 0.1716 137,015 +0.01(+7.25%)
Aug 26, 2025 0.1550 0.1600 0.1550 0.1600 20,506 -0.00(-2.44%)
Aug 25, 2025 0.1610 0.1640 0.1610 0.1640 18,616 +0.00(+1.99%)
Aug 22, 2025 0.1608 0.1608 0.1608 0.1608 6,000 +0.00(+0.12%)
Aug 21, 2025 0.1582 0.1628 0.1582 0.1606 19,833 +0.00(+0.31%)
Aug 20, 2025 0.1700 0.1832 0.1575 0.1601 132,152 -0.01(-5.82%)
Aug 19, 2025 0.1700 0.1700 0.1500 0.1700 106,752 +0.00(+2.41%)
Aug 18, 2025 0.1610 0.1668 0.1610 0.1660 114,740 +0.01(+3.43%)
Aug 15, 2025 0.1680 0.1680 0.1509 0.1605 16,538 +0.00(+0.31%)
Aug 14, 2025 0.1610 0.1610 0.1600 0.1600 30,070 +0.00(+2.43%)
Aug 13, 2025 0.1582 0.1643 0.1562 0.1562 36,989 -0.00(-0.45%)
Aug 12, 2025 0.1290 0.1569 0.1290 0.1569 10,611 +0.02(+12.07%)
Aug 11, 2025 0.1420 0.1501 0.1400 0.1400 5,485 -0.00(-1.41%)
Aug 08, 2025 0.1420 0.1420 0.1420 0.1420 1,019 -0.01(-3.73%)
Aug 07, 2025 0.1532 0.1532 0.1473 0.1475 10,200 +0.00(+0.14%)
Aug 06, 2025 0.1529 0.1550 0.1473 0.1473 39,715 -0.01(-4.97%)
Aug 05, 2025 0.1550 0.1550 0.1550 0.1550 500 +0.00(+1.37%)
Aug 04, 2025 0.1680 0.1680 0.1529 0.1529 14,375 -0.01(-4.44%)
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.