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 0.0162 0.0162 0.0142 0.0142 19,909 +0.00(+0.00%)
Sep 25, 2025 0.0143 0.0170 0.0132 0.0142 326,743 +0.00(+7.58%)
Sep 24, 2025 0.0135 0.0148 0.0130 0.0132 502,367 +0.00(+1.54%)
Sep 23, 2025 0.0125 0.0143 0.0125 0.0130 93,009 +0.00(+0.00%)
Sep 22, 2025 0.0148 0.0148 0.0130 0.0130 179,303 -0.00(-7.14%)
Sep 19, 2025 0.0151 0.0167 0.0140 0.0140 22,413 +0.00(+12.00%)
Sep 18, 2025 0.0150 0.0164 0.0125 0.0125 361,605 -0.00(-16.67%)
Sep 17, 2025 0.0149 0.0157 0.0149 0.0150 51,906 -0.00(-9.64%)
Sep 16, 2025 0.0162 0.0166 0.0125 0.0166 174,207 +0.00(+9.93%)
Sep 15, 2025 0.0135 0.0151 0.0135 0.0151 512,345 +0.00(+0.67%)
Sep 12, 2025 0.0149 0.0172 0.0123 0.0150 307,520 -0.00(-0.66%)
Sep 11, 2025 0.0146 0.0194 0.0137 0.0151 188,100 +0.00(+13.53%)
Sep 10, 2025 0.0123 0.0166 0.0122 0.0133 142,193 -0.00(-10.74%)
Sep 09, 2025 0.0144 0.0165 0.0143 0.0149 68,579 +0.00(+4.20%)
Sep 08, 2025 0.0170 0.0170 0.0143 0.0143 100,720 -0.00(-0.69%)
Sep 05, 2025 0.0168 0.0168 0.0140 0.0144 54,340 -0.00(-0.69%)
Sep 04, 2025 0.0141 0.0187 0.0140 0.0145 534,984 +0.00(+11.54%)
Sep 03, 2025 0.0229 0.0229 0.0130 0.0130 748,736 -0.01(-40.91%)
Sep 02, 2025 0.0229 0.0229 0.0180 0.0220 388,658 -0.00(-3.93%)
Aug 29, 2025 0.0222 0.0229 0.0211 0.0229 50,392 +0.00(+9.05%)
Aug 28, 2025 0.0210 0.0210 0.0210 0.0210 40,001 +0.00(+13.51%)
Aug 27, 2025 0.0249 0.0249 0.0185 0.0185 1,053,007 -0.00(-18.50%)
Aug 26, 2025 0.0200 0.0249 0.0200 0.0227 30,713 -0.00(-4.22%)
Aug 25, 2025 0.0190 0.0237 0.0190 0.0237 22,702 +0.00(+9.22%)
Aug 22, 2025 0.0200 0.0217 0.0180 0.0217 619,071 -0.00(-5.65%)
Aug 21, 2025 0.0230 0.0230 0.0230 0.0230 30,145 +0.00(+3.14%)
Aug 20, 2025 0.0223 0.0223 0.0223 0.0223 5,097 +0.00(+1.36%)
Aug 19, 2025 0.0200 0.0281 0.0200 0.0220 139,366 -0.00(-8.71%)
Aug 18, 2025 0.0233 0.0241 0.0219 0.0241 25,535 +0.00(+4.78%)
Aug 15, 2025 0.0240 0.0255 0.0220 0.0230 9,700 -0.00(-16.06%)
Aug 14, 2025 0.0257 0.0274 0.0218 0.0274 82,488 +0.00(+8.73%)
Aug 13, 2025 0.0269 0.0269 0.0252 0.0252 11,877 -0.00(-11.58%)
Aug 12, 2025 0.0285 0.0285 0.0285 0.0285 5,279 +0.01(+26.67%)
Aug 11, 2025 0.0225 0.0256 0.0225 0.0225 22,000 -0.00(-7.79%)
Aug 08, 2025 0.0255 0.0255 0.0225 0.0244 16,887 -0.00(-6.15%)
Aug 07, 2025 0.0260 0.0260 0.0241 0.0260 14,217 -0.00(-8.77%)
Aug 06, 2025 0.0272 0.0285 0.0218 0.0285 104,528 +0.00(+4.78%)
Aug 05, 2025 0.0210 0.0297 0.0210 0.0272 16,243 -0.00(-10.23%)
Aug 04, 2025 0.0218 0.0303 0.0190 0.0303 4,076 +0.00(+15.65%)
Aug 01, 2025 0.0258 0.0262 0.0217 0.0262 212,102 +0.00(+1.95%)
Jul 31, 2025 0.0227 0.0303 0.0227 0.0257 50,857 +0.00(+13.22%)
Jul 30, 2025 0.0208 0.0227 0.0208 0.0227 104,932 +0.00(+3.18%)
Jul 29, 2025 0.0219 0.0220 0.0213 0.0220 44,802 -0.00(-2.22%)
Jul 28, 2025 0.0244 0.0244 0.0218 0.0225 221,860 +0.00(+2.27%)
Jul 25, 2025 0.0221 0.0250 0.0215 0.0220 644,494 +0.00(+0.00%)
Jul 24, 2025 0.0231 0.0250 0.0220 0.0220 406,777 -0.00(-4.35%)
Jul 23, 2025 0.0252 0.0330 0.0230 0.0230 40,417 +0.00(+2.22%)
Jul 22, 2025 0.0264 0.0264 0.0223 0.0225 1,844 -0.00(-6.64%)
Jul 21, 2025 0.0250 0.0270 0.0238 0.0241 38,768 +0.00(+9.05%)
Jul 18, 2025 0.0221 0.0248 0.0220 0.0221 253,068 -0.00(-0.90%)
Jul 17, 2025 0.0242 0.0248 0.0223 0.0223 25,505 -0.00(-3.04%)
Jul 16, 2025 0.0256 0.0274 0.0220 0.0230 279,595 -0.00(-4.56%)
Jul 15, 2025 0.0246 0.0246 0.0226 0.0241 38,407 +0.00(+0.00%)
Jul 14, 2025 0.0240 0.0257 0.0200 0.0241 381,650 -0.00(-3.21%)
Jul 11, 2025 0.0260 0.0260 0.0233 0.0249 35,340 -0.00(-5.32%)
Jul 10, 2025 0.0249 0.0280 0.0249 0.0263 318,310 -0.00(-2.59%)
Jul 09, 2025 0.0300 0.0300 0.0270 0.0270 121,788 -0.00(-5.92%)
Jul 08, 2025 0.0294 0.0294 0.0281 0.0287 16,380 +0.00(+6.30%)
Jul 07, 2025 0.0270 0.0345 0.0253 0.0270 24,291 -0.00(-9.09%)
Jul 03, 2025 0.0296 0.0297 0.0284 0.0297 51,501 +0.00(+5.69%)
Jul 02, 2025 0.0289 0.0290 0.0270 0.0281 197,916 +0.00(+0.72%)
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.