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 0.9240 0.9240 0.8057 0.8793 224,376 +0.04(+4.68%)
Oct 01, 2025 0.6900 0.8659 0.6900 0.8400 516,490 +0.12(+16.07%)
Sep 30, 2025 0.6781 0.7425 0.6544 0.7237 756,589 +0.06(+8.68%)
Sep 29, 2025 0.7140 0.7140 0.6243 0.6659 541,787 -0.00(-0.43%)
Sep 26, 2025 0.6200 0.6688 0.6200 0.6688 138,220 +0.04(+6.58%)
Sep 25, 2025 0.6100 0.6330 0.6042 0.6275 25,061 +0.03(+5.20%)
Sep 24, 2025 0.6249 0.6359 0.5949 0.5965 180,551 -0.01(-1.50%)
Sep 23, 2025 0.6352 0.6400 0.5951 0.6056 138,000 -0.03(-4.72%)
Sep 22, 2025 0.6510 0.6617 0.6176 0.6356 130,500 +0.01(+0.89%)
Sep 19, 2025 0.6129 0.6460 0.6100 0.6300 196,681 +0.02(+2.77%)
Sep 18, 2025 0.5700 0.6209 0.5700 0.6130 168,348 +0.06(+10.01%)
Sep 17, 2025 0.5700 0.5700 0.5300 0.5572 225,209 +0.02(+3.40%)
Sep 16, 2025 0.5644 0.6020 0.5389 0.5389 59,151 -0.03(-4.47%)
Sep 15, 2025 0.5500 0.6060 0.5500 0.5641 121,545 +0.00(+0.00%)
Sep 12, 2025 0.5473 0.5722 0.5400 0.5641 76,372 +0.03(+5.64%)
Sep 11, 2025 0.5350 0.5400 0.5131 0.5340 47,914 +0.00(+0.75%)
Sep 10, 2025 0.4714 0.5321 0.4700 0.5300 113,677 +0.06(+13.49%)
Sep 09, 2025 0.4710 0.4710 0.4540 0.4670 67,845 -0.01(-2.20%)
Sep 08, 2025 0.4650 0.4813 0.4650 0.4775 89,781 +0.01(+1.17%)
Sep 05, 2025 0.4622 0.4844 0.4516 0.4720 73,889 +0.00(+0.53%)
Sep 04, 2025 0.4600 0.4780 0.4470 0.4695 188,675 -0.02(-4.18%)
Sep 03, 2025 0.4811 0.4934 0.4767 0.4900 104,258 +0.00(+0.18%)
Sep 02, 2025 0.4734 0.4954 0.4625 0.4891 189,684 +0.03(+6.42%)
Aug 29, 2025 0.4223 0.4673 0.4100 0.4596 214,528 +0.03(+7.28%)
Aug 28, 2025 0.3973 0.4335 0.3907 0.4284 366,995 +0.04(+9.15%)
Aug 27, 2025 0.4100 0.4200 0.3800 0.3925 112,245 -0.01(-1.88%)
Aug 26, 2025 0.3844 0.4000 0.3844 0.4000 170,266 +0.01(+2.83%)
Aug 25, 2025 0.3568 0.3890 0.3451 0.3890 131,131 +0.04(+12.10%)
Aug 22, 2025 0.3427 0.3500 0.3369 0.3470 349,120 +0.00(+1.37%)
Aug 21, 2025 0.3354 0.3500 0.3349 0.3423 67,984 +0.01(+4.07%)
Aug 20, 2025 0.3350 0.3397 0.3235 0.3289 46,130 +0.00(+1.20%)
Aug 19, 2025 0.3448 0.3740 0.3250 0.3250 57,852 -0.02(-7.01%)
Aug 18, 2025 0.3340 0.3495 0.3325 0.3495 102,030 +0.01(+3.34%)
Aug 15, 2025 0.3481 0.3481 0.3328 0.3382 856,162 -0.01(-2.40%)
Aug 14, 2025 0.3500 0.3636 0.3465 0.3465 352,580 -0.01(-2.89%)
Aug 13, 2025 0.3390 0.3599 0.3390 0.3568 123,441 +0.03(+7.79%)
Aug 12, 2025 0.3400 0.3405 0.3070 0.3310 227,751 +0.00(+1.07%)
Aug 11, 2025 0.3400 0.3400 0.3182 0.3275 28,350 -0.03(-9.03%)
Aug 08, 2025 0.3879 0.3879 0.3581 0.3600 36,311 -0.00(-1.02%)
Aug 07, 2025 0.3705 0.4147 0.3500 0.3637 202,557 +0.00(+0.86%)
Aug 06, 2025 0.3300 0.3759 0.3284 0.3606 123,840 +0.04(+11.78%)
Aug 05, 2025 0.2958 0.3255 0.2958 0.3226 119,442 +0.03(+11.24%)
Aug 04, 2025 0.2980 0.3000 0.2850 0.2900 28,778 -0.00(-0.41%)
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.