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 (%)
Sep 26, 2025 0.1685 0.1685 0.1620 0.1645 16,549 +0.00(+0.30%)
Sep 25, 2025 0.1800 0.1809 0.1640 0.1640 119,447 -0.01(-7.97%)
Sep 24, 2025 0.1779 0.1830 0.1700 0.1782 129,201 -0.01(-6.80%)
Sep 23, 2025 0.1918 0.1954 0.1912 0.1912 23,360 -0.00(-0.88%)
Sep 22, 2025 0.1947 0.1947 0.1841 0.1929 21,241 -0.01(-3.74%)
Sep 19, 2025 0.1800 0.2016 0.1800 0.2004 35,791 +0.00(+0.20%)
Sep 18, 2025 0.2048 0.2048 0.2000 0.2000 21,880 -0.00(-2.34%)
Sep 17, 2025 0.2048 0.2048 0.2015 0.2048 2,835 +0.01(+6.11%)
Sep 16, 2025 0.1930 0.1930 0.1917 0.1930 9,060 +0.01(+2.71%)
Sep 15, 2025 0.1917 0.1970 0.1838 0.1879 7,576 -0.01(-2.64%)
Sep 12, 2025 0.1889 0.1930 0.1830 0.1930 2,403 +0.02(+11.18%)
Sep 11, 2025 0.1735 0.1843 0.1725 0.1736 141,674 -0.00(-0.74%)
Sep 10, 2025 0.1760 0.1760 0.1749 0.1749 19,251 -0.00(-0.62%)
Sep 09, 2025 0.1686 0.1760 0.1686 0.1760 12,810 -0.01(-5.98%)
Sep 08, 2025 0.1989 0.1989 0.1790 0.1872 86,677 -0.00(-1.53%)
Sep 05, 2025 0.1989 0.2050 0.1901 0.1901 3,168 -0.01(-4.66%)
Sep 04, 2025 0.1980 0.2080 0.1937 0.1994 51,798 -0.01(-2.73%)
Sep 03, 2025 0.2177 0.2178 0.2039 0.2050 13,195 -0.01(-4.43%)
Sep 02, 2025 0.2263 0.2263 0.2145 0.2145 39,561 +0.01(+4.58%)
Aug 29, 2025 0.2057 0.2057 0.2051 0.2051 851 -0.00(-0.29%)
Aug 28, 2025 0.2086 0.2122 0.2057 0.2057 35,513 -0.00(-2.05%)
Aug 27, 2025 0.2171 0.2250 0.2100 0.2100 15,265 -0.01(-4.72%)
Aug 26, 2025 0.2165 0.2204 0.2165 0.2204 500 +0.01(+2.37%)
Aug 25, 2025 0.2320 0.2320 0.2153 0.2153 14,638 -0.01(-3.93%)
Aug 22, 2025 0.2362 0.2365 0.2241 0.2241 32,352 +0.01(+6.21%)
Aug 21, 2025 0.2350 0.2350 0.2110 0.2110 9,763 -0.02(-9.25%)
Aug 20, 2025 0.2246 0.2349 0.2210 0.2325 32,968 +0.00(+1.66%)
Aug 19, 2025 0.2400 0.2470 0.2287 0.2287 31,783 -0.01(-5.61%)
Aug 18, 2025 0.2582 0.2582 0.2410 0.2423 47,422 -0.02(-6.12%)
Aug 15, 2025 0.2623 0.2658 0.2560 0.2581 1,455 -0.01(-2.82%)
Aug 14, 2025 0.2700 0.2700 0.2601 0.2656 1,042 -0.01(-3.03%)
Aug 13, 2025 0.3032 0.3032 0.2674 0.2739 1,800 -0.00(-0.80%)
Aug 12, 2025 0.2653 0.2920 0.2653 0.2761 11,086 +0.01(+4.23%)
Aug 11, 2025 0.2701 0.2764 0.2610 0.2649 20,443 -0.02(-5.39%)
Aug 08, 2025 0.2812 0.2850 0.2797 0.2800 39,309 -0.00(-0.21%)
Aug 07, 2025 0.2841 0.2932 0.2513 0.2806 68,535 -0.01(-3.14%)
Aug 06, 2025 0.2899 0.2976 0.2897 0.2897 819 +0.00(+1.01%)
Aug 05, 2025 0.2974 0.2974 0.2830 0.2868 13,986 -0.00(-1.51%)
Aug 04, 2025 0.2830 0.3088 0.2830 0.2912 9,877 +0.01(+2.86%)
Aug 01, 2025 0.2955 0.2960 0.2831 0.2831 12,358 -0.00(-1.05%)
Jul 31, 2025 0.2861 0.2861 0.2600 0.2861 14,952 -0.00(-0.66%)
Jul 30, 2025 0.2847 0.2880 0.2792 0.2880 3,916 -0.00(-0.52%)
Jul 29, 2025 0.2956 0.2956 0.2820 0.2895 42,519 +0.00(+0.70%)
Jul 28, 2025 0.2870 0.2992 0.2810 0.2875 28,360 -0.01(-2.87%)
Jul 25, 2025 0.2950 0.3010 0.2865 0.2960 12,563 -0.00(-1.33%)
Jul 24, 2025 0.3100 0.3100 0.2928 0.3000 13,501 +0.00(+0.00%)
Jul 23, 2025 0.3034 0.3120 0.3000 0.3000 40,021 -0.02(-5.45%)
Jul 22, 2025 0.3213 0.3213 0.3060 0.3173 53,395 -0.00(-0.44%)
Jul 21, 2025 0.3110 0.3207 0.3110 0.3187 11,634 -0.01(-1.79%)
Jul 18, 2025 0.3294 0.3300 0.3245 0.3245 7,521 +0.00(+1.50%)
Jul 17, 2025 0.3278 0.3300 0.3178 0.3197 36,346 -0.00(-1.51%)
Jul 16, 2025 0.3335 0.3335 0.3227 0.3246 7,651 +0.00(+1.12%)
Jul 15, 2025 0.3352 0.3471 0.3200 0.3210 34,394 -0.01(-2.73%)
Jul 14, 2025 0.3250 0.3327 0.3229 0.3300 18,171 -0.00(-1.32%)
Jul 11, 2025 0.3330 0.3439 0.3327 0.3344 10,987 -0.00(-0.92%)
Jul 10, 2025 0.3420 0.3436 0.3375 0.3375 10,552 -0.01(-3.43%)
Jul 09, 2025 0.3495 0.3495 0.3495 0.3495 125 +0.00(+1.19%)
Jul 08, 2025 0.3544 0.3544 0.3400 0.3454 7,332 -0.01(-2.54%)
Jul 07, 2025 0.3465 0.3567 0.3330 0.3544 15,194 +0.01(+3.96%)
Jul 03, 2025 0.3465 0.3465 0.3330 0.3409 13,110 +0.01(+2.37%)
Jul 02, 2025 0.3465 0.3465 0.3330 0.3330 16,173 +0.00(+0.00%)
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.