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 17, 2025 0.2600 0.2980 0.2542 0.2901 347,643 +0.03(+13.32%)
Sep 16, 2025 0.2500 0.2700 0.2500 0.2560 132,538 -0.00(-0.58%)
Sep 15, 2025 0.2699 0.2699 0.2500 0.2575 16,022 -0.00(-0.96%)
Sep 12, 2025 0.2485 0.2654 0.2447 0.2600 59,030 +0.00(+0.00%)
Sep 11, 2025 0.2400 0.2700 0.2400 0.2600 45,843 +0.00(+1.36%)
Sep 10, 2025 0.2525 0.2656 0.2400 0.2565 69,580 +0.01(+4.40%)
Sep 09, 2025 0.2300 0.2525 0.2300 0.2457 111,239 +0.01(+2.38%)
Sep 08, 2025 0.2510 0.2523 0.2355 0.2400 74,820 -0.01(-4.50%)
Sep 05, 2025 0.2495 0.2550 0.2412 0.2513 12,182 +0.01(+2.20%)
Sep 04, 2025 0.2450 0.2529 0.2340 0.2459 280,496 +0.00(+1.19%)
Sep 03, 2025 0.2499 0.2530 0.2430 0.2430 79,704 -0.01(-4.07%)
Sep 02, 2025 0.2470 0.2548 0.2470 0.2533 69,686 +0.00(+0.72%)
Aug 29, 2025 0.2500 0.2610 0.2498 0.2515 55,627 -0.00(-0.59%)
Aug 28, 2025 0.2500 0.2595 0.2500 0.2530 33,589 +0.00(+0.84%)
Aug 27, 2025 0.2535 0.2585 0.2500 0.2509 46,917 +0.00(+0.36%)
Aug 26, 2025 0.2690 0.2690 0.2485 0.2500 24,804 -0.00(-0.79%)
Aug 25, 2025 0.2690 0.2690 0.2433 0.2520 127,499 +0.01(+2.15%)
Aug 22, 2025 0.2526 0.2699 0.2434 0.2467 97,259 -0.01(-2.87%)
Aug 21, 2025 0.2699 0.2699 0.2500 0.2540 59,944 -0.01(-2.27%)
Aug 20, 2025 0.2540 0.2600 0.2500 0.2599 156,185 +0.01(+2.73%)
Aug 19, 2025 0.2607 0.2638 0.2450 0.2530 112,502 +0.01(+3.69%)
Aug 18, 2025 0.2432 0.2799 0.2432 0.2440 72,072 -0.01(-4.28%)
Aug 15, 2025 0.2450 0.2650 0.2440 0.2549 90,459 +0.01(+4.90%)
Aug 14, 2025 0.2500 0.2627 0.2430 0.2430 48,606 -0.01(-2.64%)
Aug 13, 2025 0.2508 0.2600 0.2469 0.2496 54,732 +0.00(+0.56%)
Aug 12, 2025 0.2489 0.2604 0.2419 0.2482 49,906 -0.00(-0.28%)
Aug 11, 2025 0.2560 0.2600 0.2403 0.2489 166,767 -0.01(-2.77%)
Aug 08, 2025 0.2510 0.2600 0.2430 0.2560 80,847 +0.00(+1.39%)
Aug 07, 2025 0.2572 0.2627 0.2500 0.2525 55,037 +0.00(+0.00%)
Aug 06, 2025 0.2600 0.2602 0.2500 0.2525 113,438 -0.00(-1.17%)
Aug 05, 2025 0.2402 0.2600 0.2400 0.2555 167,211 +0.02(+6.46%)
Aug 04, 2025 0.2603 0.2800 0.2400 0.2400 262,245 -0.03(-10.45%)
Aug 01, 2025 0.2650 0.2700 0.2596 0.2680 223,822 +0.01(+4.77%)
Jul 31, 2025 0.2447 0.2693 0.2447 0.2558 268,361 +0.01(+2.32%)
Jul 30, 2025 0.2599 0.2599 0.2410 0.2500 79,235 -0.00(-1.19%)
Jul 29, 2025 0.2658 0.2658 0.2530 0.2530 29,579 +0.00(+0.00%)
Jul 28, 2025 0.2530 0.2719 0.2530 0.2530 39,979 -0.01(-3.44%)
Jul 25, 2025 0.2792 0.2822 0.2600 0.2620 58,937 -0.01(-3.99%)
Jul 24, 2025 0.2745 0.2745 0.2501 0.2729 138,289 -0.00(-0.22%)
Jul 23, 2025 0.2768 0.2822 0.2400 0.2735 49,325 +0.00(+0.04%)
Jul 22, 2025 0.2588 0.2822 0.2500 0.2734 559,565 +0.01(+2.01%)
Jul 21, 2025 0.2500 0.2750 0.2500 0.2680 165,591 +0.00(+1.13%)
Jul 18, 2025 0.2704 0.2900 0.2620 0.2650 156,257 -0.02(-5.36%)
Jul 17, 2025 0.2880 0.2969 0.2641 0.2800 147,259 +0.00(+0.00%)
Jul 16, 2025 0.2942 0.2942 0.2721 0.2800 214,588 -0.01(-4.83%)
Jul 15, 2025 0.2700 0.2942 0.2600 0.2942 148,443 +0.02(+8.96%)
Jul 14, 2025 0.2571 0.2700 0.2340 0.2700 246,637 +0.02(+7.57%)
Jul 11, 2025 0.2500 0.2813 0.2500 0.2510 265,758 -0.03(-10.77%)
Jul 10, 2025 0.2640 0.2813 0.2510 0.2813 63,760 +0.02(+6.55%)
Jul 09, 2025 0.2542 0.2688 0.2500 0.2640 53,713 +0.00(+1.03%)
Jul 08, 2025 0.2800 0.2800 0.2515 0.2613 70,922 -0.00(-0.27%)
Jul 07, 2025 0.2550 0.2720 0.2500 0.2620 112,030 -0.01(-5.04%)
Jul 03, 2025 0.2700 0.2787 0.2700 0.2759 26,953 +0.01(+2.19%)
Jul 02, 2025 0.2600 0.2700 0.2510 0.2700 128,694 +0.01(+5.14%)
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.