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 0.5400 0.5400 0.5400 0.5400 3,500 +0.00(+0.00%)
Oct 02, 2025 0.5500 0.5500 0.5400 0.5400 1,500 +0.00(+0.00%)
Oct 01, 2025 0.5500 0.5793 0.5400 0.5400 36,500 -0.02(-3.30%)
Sep 30, 2025 0.5584 0.5584 0.5584 0.5584 250 -0.02(-3.26%)
Sep 29, 2025 0.5410 0.5811 0.5410 0.5772 14,508 +0.01(+1.19%)
Sep 26, 2025 0.5490 0.5704 0.5490 0.5704 3,218 -0.03(-4.87%)
Sep 24, 2025 0.5996 1,180 -0.02(-3.09%)
Sep 23, 2025 0.5960 0.6222 0.5960 0.6187 12,750 -0.00(-0.21%)
Sep 22, 2025 0.6199 0.6200 0.6128 0.6200 11,000 +0.02(+3.33%)
Sep 19, 2025 0.6171 0.6284 0.6000 0.6000 17,308 -0.06(-8.72%)
Sep 18, 2025 0.6770 0.6770 0.6200 0.6573 19,550 +0.06(+10.29%)
Sep 17, 2025 0.5884 0.6022 0.5877 0.5960 20,334 +0.01(+1.43%)
Sep 16, 2025 0.5300 0.5876 0.5300 0.5876 51,000 +0.00(+0.34%)
Sep 15, 2025 0.5716 0.5856 0.5570 0.5856 29,750 -0.05(-7.62%)
Sep 12, 2025 0.5914 0.6339 0.5914 0.6339 4,800 +0.03(+5.65%)
Sep 11, 2025 0.5508 0.6168 0.5508 0.6000 13,724 +0.07(+14.16%)
Sep 08, 2025 0.5256 0 -0.01(-1.30%)
Sep 05, 2025 0.5325 0.5325 0.5325 0.5325 1,000 +0.03(+5.03%)
Sep 04, 2025 0.4903 0.5100 0.4900 0.5070 36,397 +0.00(+0.00%)
Sep 03, 2025 0.4864 0.5400 0.4864 0.5070 105,469 +0.02(+4.67%)
Sep 02, 2025 0.4717 0.4844 0.4664 0.4844 15,750 +0.00(+0.64%)
Aug 29, 2025 0.4791 0.4876 0.4716 0.4813 269,438 -0.02(-3.35%)
Aug 28, 2025 0.4875 0.4980 0.4856 0.4980 12,000 +0.01(+1.22%)
Aug 27, 2025 0.4840 0.4920 0.4840 0.4920 40,000 +0.01(+1.03%)
Aug 26, 2025 0.4951 0.4969 0.4870 0.4870 23,388 -0.00(-0.59%)
Aug 25, 2025 0.4884 0.4899 0.4884 0.4899 10,643 +0.02(+5.15%)
Aug 22, 2025 0.4659 0.4839 0.4437 0.4659 22,000 -0.02(-3.84%)
Aug 21, 2025 0.5386 0.5386 0.4845 0.4845 6,355 -0.03(-5.96%)
Aug 20, 2025 0.5152 0.5152 0.5152 0.5152 1,700 +0.01(+2.53%)
Aug 19, 2025 0.5400 0.5500 0.4984 0.5025 62,411 -0.05(-9.16%)
Aug 18, 2025 0.5357 0.5700 0.5263 0.5532 65,000 +0.05(+9.09%)
Aug 15, 2025 0.4946 0.5338 0.4946 0.5071 6,616 -0.02(-4.16%)
Aug 13, 2025 0.5291 0 +0.06(+13.47%)
Aug 11, 2025 0.4663 0 +0.02(+5.00%)
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.