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 01, 2025 0.3670 0.3735 0.3427 0.3443 395,387 -0.02(-6.19%)
Sep 30, 2025 0.3540 0.3850 0.3479 0.3670 310,403 -0.02(-4.55%)
Sep 29, 2025 0.3680 0.3900 0.3500 0.3845 526,632 +0.03(+8.01%)
Sep 26, 2025 0.3900 0.3900 0.3500 0.3560 397,492 -0.02(-5.82%)
Sep 25, 2025 0.4440 0.4440 0.3515 0.3780 591,061 -0.03(-7.80%)
Sep 24, 2025 0.4466 0.4466 0.3982 0.4100 695,440 -0.02(-5.64%)
Sep 23, 2025 0.4061 0.4470 0.3955 0.4345 857,732 +0.04(+9.86%)
Sep 22, 2025 0.3940 0.4100 0.3600 0.3955 667,721 +0.03(+8.21%)
Sep 19, 2025 0.4000 0.4498 0.3654 0.3655 974,142 -0.04(-10.85%)
Sep 18, 2025 0.3230 0.4199 0.2984 0.4100 2,506,261 +0.10(+32.26%)
Sep 17, 2025 0.3220 0.3220 0.2972 0.3100 54,868 +0.00(+0.06%)
Sep 16, 2025 0.2945 0.3200 0.2918 0.3098 338,971 +0.02(+6.83%)
Sep 15, 2025 0.3000 0.3131 0.2900 0.2900 126,644 -0.01(-3.33%)
Sep 12, 2025 0.2805 0.3032 0.2800 0.3000 231,557 -0.00(-0.73%)
Sep 11, 2025 0.2924 0.3190 0.2889 0.3022 216,787 +0.00(+0.73%)
Sep 10, 2025 0.2945 0.3000 0.2894 0.3000 94,744 +0.00(+0.07%)
Sep 09, 2025 0.2914 0.2999 0.2800 0.2998 213,997 +0.01(+2.88%)
Sep 08, 2025 0.3125 0.3190 0.2784 0.2914 618,679 -0.01(-2.87%)
Sep 05, 2025 0.3201 0.3520 0.2936 0.3000 190,277 -0.02(-6.25%)
Sep 04, 2025 0.3550 0.3550 0.3100 0.3200 194,376 -0.01(-3.79%)
Sep 03, 2025 0.3167 0.3497 0.3111 0.3326 236,442 +0.03(+9.05%)
Sep 02, 2025 0.3200 0.3312 0.3001 0.3050 341,475 -0.02(-5.13%)
Aug 29, 2025 0.3530 0.3530 0.3120 0.3215 212,595 -0.02(-5.44%)
Aug 28, 2025 0.3250 0.3400 0.3121 0.3400 460,673 +0.02(+4.94%)
Aug 27, 2025 0.3110 0.3300 0.3001 0.3240 1,046,654 +0.01(+2.11%)
Aug 26, 2025 0.2690 0.3250 0.2690 0.3173 455,098 +0.02(+6.80%)
Aug 25, 2025 0.2992 0.2992 0.2700 0.2971 253,115 +0.01(+2.48%)
Aug 22, 2025 0.2963 0.2963 0.2720 0.2899 73,537 +0.01(+4.88%)
Aug 21, 2025 0.2839 0.2964 0.2764 0.2764 121,919 +0.01(+2.37%)
Aug 20, 2025 0.3000 0.3000 0.2700 0.2700 222,374 -0.02(-5.69%)
Aug 19, 2025 0.3200 0.3200 0.2800 0.2863 187,830 -0.01(-3.83%)
Aug 18, 2025 0.3019 0.3100 0.2936 0.2977 322,828 +0.00(+1.47%)
Aug 15, 2025 0.2800 0.3020 0.2800 0.2934 433,939 +0.01(+4.79%)
Aug 14, 2025 0.2960 0.3030 0.2800 0.2800 389,812 -0.02(-6.67%)
Aug 13, 2025 0.3000 0.3050 0.2800 0.3000 158,857 +0.01(+2.18%)
Aug 12, 2025 0.2935 0.2992 0.2875 0.2936 245,330 +0.01(+3.02%)
Aug 11, 2025 0.3200 0.3200 0.2850 0.2850 517,273 -0.03(-8.06%)
Aug 08, 2025 0.2695 0.3199 0.2688 0.3100 921,457 +0.04(+15.33%)
Aug 07, 2025 0.2500 0.2764 0.2432 0.2688 507,330 +0.02(+8.08%)
Aug 06, 2025 0.2537 0.2537 0.2450 0.2487 233,179 +0.00(+0.85%)
Aug 05, 2025 0.2223 0.2570 0.2223 0.2466 284,817 -0.00(-0.60%)
Aug 04, 2025 0.2326 0.2600 0.2326 0.2481 33,849 +0.01(+4.20%)
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.