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 31, 2025 0.6200 0.6270 0.5800 0.5806 242,287 -0.01(-1.43%)
Oct 30, 2025 0.6138 0.6199 0.5770 0.5890 299,960 -0.00(-0.17%)
Oct 29, 2025 0.6099 0.6150 0.5762 0.5900 287,083 -0.01(-1.67%)
Oct 28, 2025 0.6499 0.6499 0.5700 0.6000 878,115 -0.07(-10.43%)
Oct 27, 2025 0.6800 0.7129 0.6541 0.6699 494,372 -0.02(-2.79%)
Oct 24, 2025 0.6900 0.7000 0.6397 0.6891 332,937 +0.01(+1.34%)
Oct 23, 2025 0.6600 0.7000 0.6224 0.6800 321,300 +0.03(+4.62%)
Oct 22, 2025 0.7200 0.7500 0.6300 0.6500 578,823 -0.04(-5.80%)
Oct 21, 2025 0.7390 0.7400 0.6546 0.6900 351,700 -0.05(-6.45%)
Oct 20, 2025 0.7460 0.7500 0.6769 0.7376 1,062,638 +0.00(+0.64%)
Oct 17, 2025 0.5619 0.7500 0.5619 0.7329 779,963 +0.10(+16.33%)
Oct 16, 2025 0.7460 0.7460 0.5938 0.6300 906,558 -0.11(-15.09%)
Oct 15, 2025 0.8610 0.8880 0.7112 0.7420 1,395,009 -0.10(-11.67%)
Oct 14, 2025 0.7200 0.8400 0.6500 0.8400 2,880,215 +0.15(+20.86%)
Oct 13, 2025 0.5660 0.7050 0.5500 0.6950 2,382,854 +0.19(+39.00%)
Oct 10, 2025 0.5000 0.6011 0.4700 0.5000 1,644,340 +0.03(+6.61%)
Oct 09, 2025 0.4427 0.4705 0.4427 0.4690 341,011 +0.01(+1.30%)
Oct 08, 2025 0.4950 0.4950 0.4600 0.4630 242,484 -0.02(-4.18%)
Oct 07, 2025 0.5100 0.5100 0.4561 0.4832 423,084 -0.02(-3.63%)
Oct 06, 2025 0.4650 0.5050 0.4475 0.5014 722,924 +0.07(+15.93%)
Oct 03, 2025 0.4900 0.5040 0.4300 0.4325 816,870 -0.04(-8.12%)
Oct 02, 2025 0.4840 0.5032 0.4517 0.4707 1,027,505 +0.03(+7.20%)
Oct 01, 2025 0.3650 0.4392 0.3650 0.4391 2,476,730 +0.12(+36.07%)
Sep 30, 2025 0.3188 0.3227 0.3188 0.3227 33,137 +0.00(+0.84%)
Sep 29, 2025 0.3180 0.3255 0.3149 0.3200 74,928 +0.00(+1.56%)
Sep 26, 2025 0.3150 0.3256 0.3150 0.3151 174,485 -0.00(-1.28%)
Sep 25, 2025 0.3420 0.3420 0.3070 0.3192 371,775 +0.00(+0.13%)
Sep 24, 2025 0.3300 0.3300 0.3100 0.3188 107,674 -0.01(-2.36%)
Sep 23, 2025 0.3400 0.3400 0.3126 0.3265 92,325 -0.00(-1.24%)
Sep 22, 2025 0.3350 0.3402 0.3200 0.3306 172,056 +0.01(+1.72%)
Sep 19, 2025 0.3400 0.3700 0.3224 0.3250 551,549 +0.00(+0.81%)
Sep 18, 2025 0.3380 0.3380 0.3100 0.3224 78,399 +0.00(+1.35%)
Sep 17, 2025 0.3100 0.3209 0.3100 0.3181 103,470 +0.00(+1.08%)
Sep 16, 2025 0.3130 0.3250 0.3100 0.3147 105,253 -0.00(-0.41%)
Sep 15, 2025 0.3200 0.3300 0.3160 0.3160 84,769 -0.00(-0.94%)
Sep 12, 2025 0.3377 0.3377 0.3160 0.3190 153,048 -0.00(-0.96%)
Sep 11, 2025 0.3264 0.3264 0.3144 0.3221 167,726 +0.00(+0.69%)
Sep 10, 2025 0.3141 0.3264 0.3106 0.3199 129,679 +0.01(+1.88%)
Sep 09, 2025 0.3200 0.3269 0.3140 0.3140 171,062 -0.00(-1.13%)
Sep 08, 2025 0.3155 0.3330 0.3121 0.3176 162,060 -0.01(-1.79%)
Sep 05, 2025 0.3269 0.3309 0.3139 0.3234 108,072 +0.01(+1.83%)
Sep 04, 2025 0.3215 0.3286 0.3100 0.3176 101,499 +0.00(+0.19%)
Sep 03, 2025 0.3070 0.3425 0.3070 0.3170 236,637 +0.01(+2.26%)
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.