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 02, 2025 0.5040 0.5040 0.4229 0.4450 67,846 -0.01(-1.61%)
Oct 01, 2025 0.4478 0.4705 0.4478 0.4523 10,679 -0.03(-6.34%)
Sep 30, 2025 0.4550 0.4894 0.4460 0.4829 27,629 +0.03(+6.13%)
Sep 29, 2025 0.5520 0.5520 0.4550 0.4550 58,042 -0.01(-3.07%)
Sep 26, 2025 0.4474 0.5259 0.4474 0.4694 120,410 +0.01(+2.00%)
Sep 25, 2025 0.5000 0.5087 0.4541 0.4602 70,471 -0.01(-3.12%)
Sep 24, 2025 0.3900 0.4750 0.3900 0.4750 201,845 +0.09(+24.80%)
Sep 23, 2025 0.3690 0.3852 0.3631 0.3806 24,523 +0.03(+7.06%)
Sep 22, 2025 0.4053 0.4053 0.3491 0.3555 77,871 -0.04(-10.92%)
Sep 19, 2025 0.3928 0.4091 0.3849 0.3991 56,119 +0.01(+3.69%)
Sep 18, 2025 0.3853 0.3992 0.3470 0.3849 24,170 +0.00(+1.21%)
Sep 17, 2025 0.4011 0.4011 0.3803 0.3803 6,284 +0.00(+0.58%)
Sep 16, 2025 0.3460 0.3781 0.3460 0.3781 25,189 +0.03(+8.03%)
Sep 15, 2025 0.3100 0.3500 0.3100 0.3500 41,384 +0.03(+10.06%)
Sep 12, 2025 0.3300 0.3326 0.3180 0.3180 53,810 -0.01(-2.96%)
Sep 11, 2025 0.3588 0.3879 0.3277 0.3277 14,865 -0.02(-5.01%)
Sep 10, 2025 0.3600 0.3656 0.3450 0.3450 46,399 -0.02(-4.70%)
Sep 09, 2025 0.3716 0.3937 0.3600 0.3620 67,001 -0.02(-5.68%)
Sep 08, 2025 0.3838 0.3838 0.3714 0.3838 19,498 +0.00(+0.68%)
Sep 05, 2025 0.3812 0.3812 0.3812 0.3812 100 +0.01(+2.17%)
Sep 04, 2025 0.3730 0.3771 0.3700 0.3731 15,992 -0.00(-0.77%)
Sep 03, 2025 0.3804 0.3804 0.3760 0.3760 1,716 -0.01(-3.37%)
Sep 02, 2025 0.4000 0.4176 0.3793 0.3891 22,516 -0.01(-1.44%)
Aug 29, 2025 0.3740 0.3948 0.3700 0.3948 6,041 -0.01(-1.30%)
Aug 28, 2025 0.3819 0.4000 0.3819 0.4000 3,625 +0.02(+4.90%)
Aug 27, 2025 0.3700 0.3880 0.3700 0.3813 898 +0.00(+0.47%)
Aug 26, 2025 0.4027 0.4027 0.3795 0.3795 5,232 +0.00(+0.64%)
Aug 25, 2025 0.3953 0.4000 0.3771 0.3771 18,489 -0.02(-5.39%)
Aug 22, 2025 0.4089 0.4089 0.3800 0.3986 46,930 +0.02(+3.99%)
Aug 21, 2025 0.3917 0.4012 0.3730 0.3833 23,007 +0.01(+3.12%)
Aug 20, 2025 0.3962 0.4018 0.3717 0.3717 18,725 -0.03(-6.91%)
Aug 19, 2025 0.4300 0.4300 0.3993 0.3993 33,336 -0.03(-6.94%)
Aug 18, 2025 0.4350 0.4350 0.4291 0.4291 892 -0.00(-1.04%)
Aug 15, 2025 0.4359 0.4400 0.4336 0.4336 20,994 -0.02(-3.82%)
Aug 14, 2025 0.4600 0.4600 0.4321 0.4508 19,705 -0.01(-1.57%)
Aug 13, 2025 0.4193 0.4627 0.4055 0.4580 92,425 +0.06(+14.21%)
Aug 12, 2025 0.4554 0.4554 0.4010 0.4010 74,825 -0.03(-8.03%)
Aug 11, 2025 0.3610 0.4473 0.3610 0.4360 140,993 +0.06(+17.05%)
Aug 08, 2025 0.3610 0.3859 0.3610 0.3725 5,933 +0.01(+2.90%)
Aug 07, 2025 0.3799 0.3799 0.3610 0.3620 26,404 -0.01(-2.98%)
Aug 06, 2025 0.4009 0.4009 0.3731 0.3731 20,440 -0.01(-3.44%)
Aug 05, 2025 0.3800 0.4551 0.3799 0.3864 63,448 -0.03(-8.00%)
Aug 04, 2025 0.4276 0.4300 0.4000 0.4200 88,907 +0.03(+8.81%)
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.