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 03, 2025 0.2400 0.2501 0.2252 0.2476 100,645 +0.03(+12.55%)
Oct 02, 2025 0.2620 0.2620 0.2145 0.2200 109,461 +0.00(+0.00%)
Oct 01, 2025 0.2405 0.2405 0.2200 0.2200 41,642 +0.00(+0.18%)
Sep 30, 2025 0.2643 0.2643 0.2196 0.2196 78,704 -0.03(-10.37%)
Sep 29, 2025 0.2256 0.2643 0.2256 0.2450 128,026 +0.04(+18.87%)
Sep 26, 2025 0.2265 0.2415 0.2030 0.2061 25,550 -0.01(-4.80%)
Sep 25, 2025 0.2200 0.2200 0.2066 0.2165 138,108 +0.01(+6.13%)
Sep 24, 2025 0.2200 0.2390 0.2025 0.2040 78,172 -0.02(-10.33%)
Sep 23, 2025 0.2550 0.2550 0.2025 0.2275 171,628 -0.03(-12.67%)
Sep 22, 2025 0.2439 0.2605 0.2300 0.2605 50,211 +0.01(+4.20%)
Sep 19, 2025 0.2407 0.2500 0.2407 0.2500 8,650 +0.01(+5.93%)
Sep 18, 2025 0.2750 0.2750 0.2360 0.2360 104,129 -0.01(-5.60%)
Sep 17, 2025 0.2500 0.2600 0.2484 0.2500 109,643 +0.02(+8.70%)
Sep 16, 2025 0.2430 0.2750 0.2300 0.2300 74,248 +0.00(+0.00%)
Sep 15, 2025 0.2300 0.2994 0.1995 0.2300 494,008 +0.02(+11.92%)
Sep 12, 2025 0.2300 0.2348 0.1993 0.2055 64,776 -0.02(-10.22%)
Sep 11, 2025 0.2367 0.2367 0.1871 0.2289 64,752 +0.05(+24.88%)
Sep 10, 2025 0.2003 0.2367 0.1825 0.1833 61,499 -0.01(-6.24%)
Sep 09, 2025 0.2252 0.2252 0.1568 0.1955 85,941 +0.04(+25.16%)
Sep 08, 2025 0.1620 0.1670 0.1509 0.1562 63,550 -0.01(-3.58%)
Sep 05, 2025 0.1761 0.1761 0.1620 0.1620 5,695 -0.00(-1.82%)
Sep 04, 2025 0.1860 0.1860 0.1650 0.1650 12,710 -0.02(-9.59%)
Sep 03, 2025 0.2367 0.2367 0.1825 0.1825 1,185 +0.00(+1.39%)
Aug 29, 2025 0.1620 0.1620 0.1620 0.1800 2,000 -0.01(-5.26%)
Aug 28, 2025 0.2086 0.2326 0.1900 0.1900 22,090 -0.02(-8.48%)
Aug 27, 2025 0.2083 0.2100 0.2076 0.2076 4,280 +0.00(+0.39%)
Aug 26, 2025 0.2235 0.2235 0.2063 0.2068 22,895 -0.01(-3.81%)
Aug 25, 2025 0.2150 0.2150 0.2035 0.2150 30,770 +0.00(+1.03%)
Aug 22, 2025 0.2200 0.2200 0.2053 0.2128 30,724 +0.01(+2.85%)
Aug 21, 2025 0.2000 0.2200 0.1990 0.2069 67,501 -0.00(-0.96%)
Aug 20, 2025 0.2200 0.2200 0.2067 0.2089 29,291 -0.00(-0.52%)
Aug 19, 2025 0.2022 0.2100 0.2022 0.2100 5,600 +0.00(+1.79%)
Aug 15, 2025 0.2063 0 -0.00(-0.86%)
Aug 14, 2025 0.2100 0.2100 0.2081 0.2081 3,500 +0.00(+1.07%)
Aug 13, 2025 0.2050 0.2059 0.2000 0.2059 19,500 +0.00(+1.03%)
Aug 12, 2025 0.2049 0.2075 0.2038 0.2038 8,261 -0.00(-0.10%)
Aug 11, 2025 0.2000 0.2040 0.2000 0.2040 2,976 +0.01(+6.75%)
Aug 08, 2025 0.2140 0.2191 0.1800 0.1911 77,501 -0.03(-12.34%)
Aug 07, 2025 0.2102 0.2180 0.2100 0.2180 18,287 +0.00(+1.63%)
Aug 06, 2025 0.2485 0.2485 0.2144 0.2145 53,000 -0.04(-14.71%)
Aug 05, 2025 0.2138 0.2515 0.2138 0.2515 47,575 +0.00(+0.60%)
Aug 04, 2025 0.2700 0.3400 0.2000 0.2500 87,558 +0.05(+25.00%)
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.