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 05, 2025 0.0550 0.0550 0.0500 0.0550 65,771 +0.00(+0.00%)
Nov 04, 2025 0.0500 0.0550 0.0500 0.0550 714,183 +0.00(+10.00%)
Nov 03, 2025 0.0500 0.0550 0.0500 0.0500 299,596 -0.00(-9.09%)
Oct 31, 2025 0.0500 0.0550 0.0500 0.0550 248,288 +0.00(+10.00%)
Oct 30, 2025 0.0500 0.0550 0.0500 0.0500 548,400 -0.00(-9.09%)
Oct 29, 2025 0.0600 0.0600 0.0500 0.0550 310,410 +0.00(+0.00%)
Oct 28, 2025 0.0550 0.0550 0.0550 0.0550 190,625 +0.00(+0.00%)
Oct 27, 2025 0.0500 0.0550 0.0500 0.0550 212,300 +0.00(+0.00%)
Oct 24, 2025 0.0550 0.0600 0.0550 0.0550 238,418 +0.00(+0.00%)
Oct 23, 2025 0.0600 0.0600 0.0550 0.0550 174,294 +0.00(+0.00%)
Oct 22, 2025 0.0550 0.0550 0.0550 0.0550 79,000 -0.00(-8.33%)
Oct 21, 2025 0.0600 0.0600 0.0550 0.0600 290,863 +0.00(+0.00%)
Oct 20, 2025 0.0650 0.0650 0.0600 0.0600 228,050 +0.00(+0.00%)
Oct 17, 2025 0.0650 0.0650 0.0600 0.0600 10,240 +0.00(+0.00%)
Oct 16, 2025 0.0650 0.0650 0.0600 0.0600 54,385 -0.01(-7.69%)
Oct 15, 2025 0.0650 0.0650 0.0600 0.0650 198,000 +0.00(+0.00%)
Oct 14, 2025 0.0600 0.0650 0.0600 0.0650 198,742 +0.00(+0.00%)
Oct 10, 2025 0.0650 0 +0.01(+8.33%)
Oct 09, 2025 0.0650 0.0650 0.0600 0.0600 700,000 +0.00(+0.00%)
Oct 08, 2025 0.0650 0.0650 0.0600 0.0600 48,300 -0.01(-7.69%)
Oct 07, 2025 0.0850 0.0850 0.0650 0.0650 2,546,622 +0.01(+8.33%)
Oct 06, 2025 0.0600 0.0650 0.0600 0.0600 203,929 +0.00(+0.00%)
Oct 03, 2025 0.0600 0.0600 0.0600 0.0600 34,684 -0.01(-7.69%)
Oct 02, 2025 0.0650 0.0650 0.0650 0.0650 18,484 +0.01(+8.33%)
Oct 01, 2025 0.0600 0.0650 0.0600 0.0600 655,866 -0.01(-7.69%)
Sep 30, 2025 0.0650 0.0650 0.0650 0.0650 17,543 +0.00(+0.00%)
Sep 29, 2025 0.0600 0.0650 0.0600 0.0650 108,705 +0.00(+0.00%)
Sep 26, 2025 0.0650 0.0650 0.0600 0.0650 557,596 +0.00(+0.00%)
Sep 24, 2025 0.0650 0 -0.01(-7.14%)
Sep 23, 2025 0.0650 0.0700 0.0650 0.0700 137,300 +0.00(+0.00%)
Sep 22, 2025 0.0700 0.0750 0.0700 0.0700 128,500 +0.00(+0.00%)
Sep 19, 2025 0.0700 0.0700 0.0700 0.0700 100,545 +0.00(+0.00%)
Sep 18, 2025 0.0700 0.0700 0.0700 0.0700 294,478 +0.00(+0.00%)
Sep 17, 2025 0.0650 0.0700 0.0650 0.0700 208,094 +0.00(+0.00%)
Sep 16, 2025 0.0650 0.0700 0.0650 0.0700 7,800 +0.01(+7.69%)
Sep 15, 2025 0.0700 0.0700 0.0650 0.0650 70,075 +0.00(+0.00%)
Sep 12, 2025 0.0700 0.0700 0.0650 0.0650 197,700 -0.01(-7.14%)
Sep 11, 2025 0.0650 0.0700 0.0650 0.0700 25,359 +0.00(+0.00%)
Sep 10, 2025 0.0700 0.0700 0.0700 0.0700 583,021 -0.00(-6.67%)
Sep 09, 2025 0.0650 0.0750 0.0650 0.0750 205,000 +0.00(+7.14%)
Sep 08, 2025 0.0700 0.0750 0.0700 0.0700 631,716 +0.01(+7.69%)
Sep 05, 2025 0.0700 0.0700 0.0600 0.0650 328,200 -0.01(-13.33%)
Sep 04, 2025 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Sep 03, 2025 0.0700 0.0750 0.0700 0.0750 112,000 +0.00(+7.14%)
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.