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 03, 2025 0.5941 0.5970 0.5214 0.5866 86,766 -0.01(-1.13%)
Oct 31, 2025 0.6085 0.6085 0.5799 0.5933 8,254 -0.02(-3.56%)
Oct 30, 2025 0.5800 0.6418 0.5787 0.6152 33,400 +0.01(+1.74%)
Oct 29, 2025 0.6418 0.6481 0.6045 0.6047 84,905 +0.01(+1.14%)
Oct 28, 2025 0.6000 0.6100 0.5725 0.5979 25,227 -0.00(-0.35%)
Oct 27, 2025 0.5500 0.6000 0.5459 0.6000 19,523 +0.02(+2.79%)
Oct 24, 2025 0.6100 0.6100 0.5600 0.5837 46,312 -0.03(-4.50%)
Oct 23, 2025 0.6200 0.6200 0.5900 0.6112 66,525 +0.04(+6.35%)
Oct 22, 2025 0.5650 0.5982 0.5500 0.5747 139,785 +0.00(+0.74%)
Oct 21, 2025 0.6101 0.6946 0.5500 0.5705 164,778 -0.05(-7.69%)
Oct 20, 2025 0.6276 0.6946 0.6148 0.6180 72,508 +0.01(+1.53%)
Oct 17, 2025 0.6400 0.6400 0.5910 0.6087 214,246 -0.05(-8.11%)
Oct 16, 2025 0.6720 0.6900 0.6565 0.6624 435,163 +0.02(+3.50%)
Oct 15, 2025 0.6700 0.6700 0.6156 0.6400 390,888 -0.03(-4.48%)
Oct 14, 2025 0.6800 0.8599 0.6411 0.6700 631,911 -0.03(-4.29%)
Oct 13, 2025 0.6367 0.7000 0.6200 0.7000 547,063 +0.07(+11.87%)
Oct 10, 2025 0.6100 0.6375 0.6100 0.6257 90,752 +0.03(+4.28%)
Oct 09, 2025 0.5688 0.6100 0.5675 0.6000 247,454 +0.03(+5.26%)
Oct 08, 2025 0.5897 0.6000 0.5658 0.5700 194,053 +0.00(+0.00%)
Oct 07, 2025 0.6000 0.6900 0.5650 0.5700 340,062 +0.00(+0.00%)
Oct 06, 2025 0.6000 0.6170 0.5680 0.5700 593,402 -0.01(-2.06%)
Oct 03, 2025 0.6515 0.6515 0.5500 0.5820 668,317 -0.05(-8.09%)
Oct 02, 2025 0.6900 0.6900 0.6100 0.6332 55,036 -0.02(-2.58%)
Oct 01, 2025 0.7583 0.8600 0.6000 0.6500 275,506 -0.13(-16.81%)
Sep 30, 2025 0.8096 0.8800 0.7610 0.7813 26,180 -0.07(-8.08%)
Sep 29, 2025 0.9700 0.9700 0.8100 0.8500 39,551 -0.11(-11.46%)
Sep 26, 2025 1.000 1.000 0.8000 0.9600 11,205 +0.06(+6.67%)
Sep 25, 2025 0.8400 0.9000 0.8050 0.9000 9,300 +0.06(+7.19%)
Sep 24, 2025 0.8400 0.8696 0.8395 0.8396 4,450 -0.02(-2.37%)
Sep 23, 2025 1.000 1.000 0.8600 0.8600 13,140 -0.14(-14.00%)
Sep 22, 2025 0.8400 1.040 0.8200 1.000 41,700 +0.15(+17.65%)
Sep 19, 2025 0.8000 0.9600 0.8000 0.8500 18,850 -0.01(-1.16%)
Sep 18, 2025 0.8500 0.8600 0.8500 0.8600 6,224 +0.02(+2.34%)
Sep 17, 2025 1.010 1.020 0.8403 0.8403 5,050 -0.03(-3.41%)
Sep 16, 2025 0.8500 0.8700 0.8500 0.8700 13,430 +0.03(+3.57%)
Sep 15, 2025 1.160 1.160 0.8100 0.8400 18,685 -0.26(-23.64%)
Sep 12, 2025 1.020 1.100 0.8500 1.100 12,985 +0.08(+7.84%)
Sep 11, 2025 0.9450 1.020 0.9450 1.020 2,579 +0.08(+9.09%)
Sep 10, 2025 1.010 1.030 0.9350 0.9350 7,970 -0.07(-7.43%)
Sep 09, 2025 0.9300 1.010 0.9300 1.010 5,750 +0.04(+4.61%)
Sep 08, 2025 0.9315 0.9655 0.9279 0.9655 12,429 +0.06(+6.10%)
Sep 05, 2025 0.8000 0.9100 0.8000 0.9100 1,286 +0.10(+12.35%)
Sep 04, 2025 0.8419 0.8500 0.8100 0.8100 10,397 -0.04(-4.68%)
Sep 03, 2025 0.9454 0.9900 0.8100 0.8498 3,278 -0.14(-14.16%)
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.