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 (%)
Nov 28, 2025 0.2828 0.2906 0.2800 0.2813 37,511 +0.00(+0.46%)
Nov 26, 2025 0.2890 0.2890 0.2778 0.2800 91,110 -0.00(-1.41%)
Nov 25, 2025 0.2927 0.3054 0.2809 0.2840 158,114 -0.01(-3.17%)
Nov 24, 2025 0.3014 0.3050 0.2900 0.2933 44,097 -0.01(-3.93%)
Nov 21, 2025 0.3013 0.3102 0.2900 0.3053 175,882 +0.01(+1.77%)
Nov 20, 2025 0.3100 0.3200 0.3000 0.3000 114,117 -0.01(-4.15%)
Nov 19, 2025 0.3390 0.3390 0.3108 0.3130 66,301 -0.00(-1.17%)
Nov 18, 2025 0.3277 0.3309 0.3100 0.3167 142,312 +0.00(+1.54%)
Nov 17, 2025 0.3200 0.3640 0.3089 0.3119 358,945 -0.00(-0.83%)
Nov 14, 2025 0.2903 0.3188 0.2755 0.3145 126,817 +0.04(+14.66%)
Nov 13, 2025 0.2798 0.2798 0.2633 0.2743 121,567 -0.01(-4.46%)
Nov 12, 2025 0.2871 0.2871 0.2660 0.2871 3,382 +0.01(+2.76%)
Nov 11, 2025 0.2794 0.2794 0.2794 0.2794 1,078 +0.00(+1.09%)
Nov 10, 2025 0.2828 0.3040 0.2748 0.2764 9,976 +0.00(+0.77%)
Nov 07, 2025 0.2800 0.2800 0.2700 0.2743 34,052 -0.00(-0.51%)
Nov 06, 2025 0.2863 0.2863 0.2757 0.2757 6,691 +0.00(+0.25%)
Nov 04, 2025 0.2750 0 -0.03(-9.75%)
Nov 03, 2025 0.3064 0.3064 0.3047 0.3047 45,000 -0.00(-0.78%)
Oct 31, 2025 0.3050 0.3076 0.3050 0.3071 26,440 +0.00(+0.69%)
Oct 30, 2025 0.3023 0.3050 0.2984 0.3050 23,040 -0.01(-1.96%)
Oct 29, 2025 0.3063 0.3168 0.3063 0.3111 5,083 +0.01(+1.73%)
Oct 28, 2025 0.3200 0.3200 0.3043 0.3058 16,184 -0.01(-2.70%)
Oct 27, 2025 0.3100 0.3143 0.3100 0.3143 22,367 -0.00(-0.82%)
Oct 24, 2025 0.3100 0.3230 0.3100 0.3169 52,150 +0.01(+3.06%)
Oct 23, 2025 0.3047 0.3075 0.2800 0.3075 23,409 +0.00(+0.10%)
Oct 22, 2025 0.3106 0.3114 0.3072 0.3072 8,200 -0.00(-0.58%)
Oct 21, 2025 0.3330 0.3330 0.3040 0.3090 24,070 -0.02(-7.32%)
Oct 20, 2025 0.3306 0.3500 0.3300 0.3334 35,864 +0.01(+3.16%)
Oct 17, 2025 0.3309 0.3309 0.3232 0.3232 7,155 +0.00(+1.00%)
Oct 16, 2025 0.3350 0.3350 0.3200 0.3200 42,276 -0.01(-3.06%)
Oct 15, 2025 0.3500 0.3500 0.3290 0.3301 20,675 -0.01(-2.34%)
Oct 14, 2025 0.3143 0.3534 0.3050 0.3380 52,147 +0.03(+11.18%)
Oct 13, 2025 0.3000 0.3267 0.3000 0.3040 7,280 +0.00(+1.33%)
Oct 10, 2025 0.3104 0.3104 0.3000 0.3000 53,825 -0.01(-3.07%)
Oct 09, 2025 0.3080 0.3095 0.3014 0.3095 14,164 +0.00(+0.49%)
Oct 08, 2025 0.3100 0.3100 0.3059 0.3080 28,996 -0.03(-9.14%)
Oct 07, 2025 0.3010 0.3390 0.3010 0.3390 120,790 +0.02(+6.91%)
Oct 06, 2025 0.3300 0.3550 0.3168 0.3171 19,872 -0.01(-4.49%)
Oct 03, 2025 0.3010 0.3390 0.3010 0.3320 23,865 +0.01(+3.75%)
Oct 02, 2025 0.2975 0.3370 0.2975 0.3200 106,900 +0.01(+2.30%)
Oct 01, 2025 0.3190 0.3280 0.3063 0.3128 44,676 -0.01(-2.25%)
Sep 30, 2025 0.3268 0.3300 0.3170 0.3200 18,067 -0.00(-0.22%)
Sep 29, 2025 0.3450 0.3450 0.3155 0.3207 87,530 +0.00(+1.23%)
Sep 26, 2025 0.3170 0.3300 0.3101 0.3168 4,930 +0.01(+3.87%)
Sep 25, 2025 0.3044 0.3140 0.3031 0.3050 71,061 -0.02(-4.69%)
Sep 24, 2025 0.3200 0.3300 0.3191 0.3200 41,306 -0.01(-3.03%)
Sep 23, 2025 0.3399 0.3405 0.3300 0.3300 98,181 +0.01(+2.33%)
Sep 22, 2025 0.3370 0.3400 0.3097 0.3225 18,700 +0.01(+2.25%)
Sep 19, 2025 0.3033 0.3226 0.3000 0.3154 34,454 +0.01(+2.40%)
Sep 18, 2025 0.3680 0.3680 0.2935 0.3080 153,352 -0.03(-9.41%)
Sep 17, 2025 0.3800 0.3800 0.3307 0.3400 198,003 -0.02(-6.46%)
Sep 16, 2025 0.3650 0.3900 0.3470 0.3635 466,466 +0.04(+11.98%)
Sep 15, 2025 0.2970 0.3246 0.2970 0.3246 128,770 +0.02(+8.20%)
Sep 12, 2025 0.3000 0.3001 0.3000 0.3000 11,190 +0.01(+1.87%)
Sep 11, 2025 0.2671 0.2945 0.2644 0.2945 58,890 +0.04(+15.49%)
Sep 10, 2025 0.2600 0.2600 0.2550 0.2550 2,613 +0.02(+9.68%)
Sep 09, 2025 0.2463 0.2463 0.2285 0.2325 3,150 -0.00(-1.57%)
Sep 08, 2025 0.2400 0.2411 0.2362 0.2362 5,395 +0.00(+1.20%)
Sep 05, 2025 0.2400 0.2400 0.2303 0.2334 3,340 -0.01(-2.10%)
Sep 04, 2025 0.2500 0.2500 0.2308 0.2384 39,585 +0.00(+0.68%)
Sep 03, 2025 0.2370 0.2426 0.2368 0.2368 10,150 -0.00(-0.08%)
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.