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 23, 2025 0.5600 0.6100 0.5500 0.5800 192,217 +0.03(+5.45%)
Oct 22, 2025 0.5100 0.5600 0.5100 0.5500 157,444 +0.03(+5.77%)
Oct 21, 2025 0.6000 0.6000 0.5100 0.5200 316,406 -0.07(-11.86%)
Oct 20, 2025 0.5300 0.5900 0.5300 0.5900 347,652 +0.07(+13.46%)
Oct 17, 2025 0.5600 0.5600 0.5000 0.5200 318,419 -0.03(-5.45%)
Oct 16, 2025 0.5700 0.5900 0.5500 0.5500 209,286 -0.04(-6.78%)
Oct 15, 2025 0.5800 0.5900 0.5700 0.5900 108,434 +0.01(+1.72%)
Oct 14, 2025 0.6200 0.6200 0.5700 0.5800 427,190 -0.02(-3.33%)
Oct 10, 2025 0.6000 0 +0.01(+1.69%)
Oct 09, 2025 0.6000 0.6100 0.5900 0.5900 59,670 -0.01(-1.67%)
Oct 08, 2025 0.6200 0.6300 0.6000 0.6000 200,815 -0.01(-1.64%)
Oct 07, 2025 0.6300 0.6300 0.5400 0.6100 403,462 -0.02(-3.17%)
Oct 06, 2025 0.6300 0.6300 0.6100 0.6300 453,522 +0.00(+0.00%)
Oct 03, 2025 0.7200 0.7200 0.6300 0.6300 69,527 -0.02(-3.08%)
Oct 02, 2025 0.6500 0.6500 0.6000 0.6500 388,085 +0.00(+0.00%)
Oct 01, 2025 0.6200 0.6500 0.6100 0.6500 230,707 +0.04(+6.56%)
Sep 30, 2025 0.7000 0.7000 0.6100 0.6100 402,520 -0.08(-11.59%)
Sep 29, 2025 0.7500 0.7500 0.6700 0.6900 179,723 -0.06(-8.00%)
Sep 26, 2025 0.6700 0.7500 0.6700 0.7500 139,423 +0.08(+11.94%)
Sep 25, 2025 0.7200 0.7400 0.6700 0.6700 87,863 -0.05(-6.94%)
Sep 24, 2025 0.7700 0.7700 0.6900 0.7200 115,367 -0.02(-2.70%)
Sep 23, 2025 0.7300 0.7800 0.7200 0.7400 162,891 +0.04(+5.71%)
Sep 22, 2025 0.5400 0.7000 0.5400 0.7000 346,472 +0.17(+32.08%)
Sep 19, 2025 0.5000 0.5300 0.5000 0.5300 127,267 +0.03(+6.00%)
Sep 18, 2025 0.5000 0.5100 0.4950 0.5000 59,806 +0.00(+0.00%)
Sep 17, 2025 0.5000 0.5100 0.4900 0.5000 38,847 +0.00(+0.00%)
Sep 16, 2025 0.5200 0.5600 0.4900 0.5000 350,794 +0.00(+0.00%)
Sep 15, 2025 0.4550 0.5700 0.4550 0.5000 413,451 +0.08(+19.05%)
Sep 12, 2025 0.4100 0.4450 0.4100 0.4200 91,628 +0.02(+5.00%)
Sep 11, 2025 0.4200 0.4500 0.3850 0.4000 208,102 -0.01(-2.44%)
Sep 10, 2025 0.4300 0.4300 0.4100 0.4100 64,374 -0.01(-1.20%)
Sep 09, 2025 0.4300 0.4300 0.4100 0.4150 30,300 -0.01(-2.35%)
Sep 08, 2025 0.4400 0.4500 0.4200 0.4250 155,799 -0.02(-3.41%)
Sep 05, 2025 0.4450 0.4600 0.4300 0.4400 68,950 +0.01(+2.33%)
Sep 04, 2025 0.3950 0.4400 0.3950 0.4300 117,165 +0.03(+8.86%)
Sep 03, 2025 0.4000 0.4050 0.3800 0.3950 55,400 +0.01(+2.60%)
Sep 02, 2025 0.4000 0.4100 0.3650 0.3850 200,500 -0.01(-1.28%)
Aug 29, 2025 0.3900 0 +0.00(+0.00%)
Aug 28, 2025 0.3800 0.4100 0.3800 0.3900 70,975 +0.02(+5.41%)
Aug 27, 2025 0.3600 0.3800 0.3600 0.3700 61,306 +0.02(+4.23%)
Aug 26, 2025 0.3600 0.3850 0.3500 0.3550 35,100 +0.00(+0.00%)
Aug 25, 2025 0.3800 0.3850 0.3550 0.3550 123,727 -0.03(-6.58%)
Aug 22, 2025 0.3400 0.3800 0.3400 0.3800 170,722 +0.04(+10.14%)
Aug 21, 2025 0.3350 0.3500 0.3300 0.3450 122,020 +0.01(+4.55%)
Aug 20, 2025 0.3300 0.3350 0.3300 0.3300 37,633 +0.00(+0.00%)
Aug 19, 2025 0.3500 0.3550 0.3250 0.3300 183,415 -0.03(-8.33%)
Aug 18, 2025 0.3700 0.3700 0.3350 0.3600 99,455 -0.02(-4.00%)
Aug 15, 2025 0.3700 0.3750 0.3650 0.3750 15,794 +0.01(+1.35%)
Aug 14, 2025 0.3750 0.3750 0.3600 0.3700 29,270 -0.01(-1.33%)
Aug 13, 2025 0.3650 0.3800 0.3650 0.3750 24,924 +0.02(+4.17%)
Aug 12, 2025 0.3550 0.3600 0.3500 0.3600 63,206 +0.01(+1.41%)
Aug 11, 2025 0.3830 0.3850 0.3550 0.3550 53,627 -0.02(-5.33%)
Aug 08, 2025 0.3500 0.3850 0.3500 0.3750 23,663 +0.02(+5.63%)
Aug 07, 2025 0.3600 0.3700 0.3500 0.3550 215,375 -0.01(-2.74%)
Aug 06, 2025 0.3750 0.3800 0.3650 0.3650 243,885 -0.03(-6.41%)
Aug 05, 2025 0.3900 0.4400 0.3650 0.3900 101,425 +0.01(+1.30%)
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.