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 0.0171 0.0171 0.0154 0.0154 21,905 +0.00(+1.99%)
Nov 26, 2025 0.0161 0.0178 0.0149 0.0151 119,106 +0.00(+3.42%)
Nov 25, 2025 0.0183 0.0183 0.0146 0.0146 222,627 -0.00(-8.75%)
Nov 24, 2025 0.0199 0.0199 0.0157 0.0160 116,571 -0.00(-15.79%)
Nov 21, 2025 0.0167 0.0190 0.0165 0.0190 66,463 +0.00(+7.34%)
Nov 20, 2025 0.0170 0.0198 0.0170 0.0177 12,519 +0.00(+12.74%)
Nov 19, 2025 0.0160 0.0178 0.0157 0.0157 147,390 -0.00(-8.19%)
Nov 18, 2025 0.0160 0.0171 0.0160 0.0171 125,050 -0.00(-14.93%)
Nov 17, 2025 0.0163 0.0201 0.0160 0.0201 174,744 +0.00(+23.31%)
Nov 14, 2025 0.0204 0.0204 0.0155 0.0163 678,231 -0.00(-14.21%)
Nov 13, 2025 0.0247 0.0247 0.0188 0.0190 145,698 -0.00(-5.00%)
Nov 12, 2025 0.0219 0.0219 0.0161 0.0200 45,698 +0.00(+5.26%)
Nov 11, 2025 0.0247 0.0247 0.0177 0.0190 1,791,009 -0.00(-14.41%)
Nov 10, 2025 0.0234 0.0257 0.0222 0.0222 150,800 -0.00(-6.72%)
Nov 07, 2025 0.0250 0.0266 0.0220 0.0238 260,450 -0.00(-0.83%)
Nov 06, 2025 0.0251 0.0279 0.0240 0.0240 99,637 -0.00(-4.38%)
Nov 05, 2025 0.0251 0.0289 0.0250 0.0251 101,664 -0.00(-13.45%)
Nov 04, 2025 0.0298 0.0318 0.0250 0.0290 154,712 +0.00(+7.41%)
Nov 03, 2025 0.0320 0.0320 0.0250 0.0270 146,700 +0.00(+8.00%)
Oct 31, 2025 0.0288 0.0288 0.0250 0.0250 20,300 -0.00(-2.72%)
Oct 30, 2025 0.0269 0.0269 0.0250 0.0257 68,312 +0.00(+1.58%)
Oct 29, 2025 0.0277 0.0320 0.0250 0.0253 1,659,205 -0.00(-12.76%)
Oct 28, 2025 0.0280 0.0319 0.0275 0.0290 1,272,806 +0.00(+3.57%)
Oct 27, 2025 0.0290 0.0329 0.0280 0.0280 1,584,247 -0.00(-2.10%)
Oct 24, 2025 0.0366 0.0366 0.0286 0.0286 1,262,315 +0.00(+0.00%)
Oct 23, 2025 0.0300 0.0329 0.0282 0.0286 1,725,345 -0.00(-4.67%)
Oct 22, 2025 0.0282 0.0303 0.0270 0.0300 1,173,860 +0.00(+7.14%)
Oct 21, 2025 0.0289 0.0328 0.0230 0.0280 2,550,681 -0.00(-3.45%)
Oct 20, 2025 0.0238 0.0293 0.0200 0.0290 1,639,332 +0.01(+45.00%)
Oct 17, 2025 0.0130 0.0220 0.0130 0.0200 3,344,843 +0.00(+21.95%)
Oct 16, 2025 0.0130 0.0164 0.0130 0.0164 843,367 +0.00(+14.69%)
Oct 15, 2025 0.0130 0.0145 0.0130 0.0143 29,699 +0.00(+3.62%)
Oct 14, 2025 0.0140 0.0149 0.0132 0.0138 194,500 -0.00(-13.75%)
Oct 13, 2025 0.0140 0.0167 0.0111 0.0160 261,505 +0.01(+45.45%)
Oct 10, 2025 0.0122 0.0122 0.0110 0.0110 49,900 -0.00(-9.84%)
Oct 09, 2025 0.0125 0.0133 0.0122 0.0122 264,961 -0.00(-2.40%)
Oct 08, 2025 0.0110 0.0143 0.0110 0.0125 64,544 +0.00(+13.64%)
Oct 07, 2025 0.0143 0.0149 0.0102 0.0110 2,338,181 -0.00(-12.70%)
Oct 06, 2025 0.0126 0.0149 0.0126 0.0126 236,308 -0.00(-10.00%)
Oct 03, 2025 0.0136 0.0140 0.0126 0.0140 134,644 +0.00(+10.24%)
Oct 02, 2025 0.0127 0.0127 0.0127 0.0127 10,048 +0.00(+0.79%)
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.