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 03, 2025 0.0400 0.0400 0.0350 0.0400 253,000 +0.00(+0.00%)
Oct 02, 2025 0.0400 0.0450 0.0350 0.0400 227,791 +0.00(+0.00%)
Oct 01, 2025 0.0400 0.0400 0.0400 0.0400 159,000 +0.00(+0.00%)
Sep 30, 2025 0.0450 0.0450 0.0400 0.0400 64,000 +0.00(+0.00%)
Sep 29, 2025 0.0400 0.0400 0.0400 0.0400 251,621 +0.00(+0.00%)
Sep 26, 2025 0.0450 0.0450 0.0400 0.0400 336,000 +0.00(+0.00%)
Sep 25, 2025 0.0450 0.0450 0.0400 0.0400 300,000 +0.00(+0.00%)
Sep 24, 2025 0.0450 0.0450 0.0400 0.0400 40,180 +0.00(+0.00%)
Sep 23, 2025 0.0450 0.0450 0.0400 0.0400 31,000 -0.00(-11.11%)
Sep 22, 2025 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+12.50%)
Sep 19, 2025 0.0450 0.0450 0.0400 0.0400 71,300 +0.00(+0.00%)
Sep 18, 2025 0.0450 0.0450 0.0400 0.0400 32,000 -0.00(-11.11%)
Sep 17, 2025 0.0450 0.0450 0.0450 0.0450 34,726 +0.00(+0.00%)
Sep 16, 2025 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Sep 15, 2025 0.0450 0.0450 0.0400 0.0400 14,000 -0.00(-11.11%)
Sep 12, 2025 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Sep 11, 2025 0.0450 0.0450 0.0450 0.0450 32,220 +0.00(+0.00%)
Sep 10, 2025 0.0450 0.0450 0.0450 0.0450 145,283 +0.00(+12.50%)
Sep 09, 2025 0.0450 0.0450 0.0400 0.0400 207,000 -0.00(-11.11%)
Sep 08, 2025 0.0450 0.0450 0.0450 0.0450 71,000 +0.00(+0.00%)
Sep 05, 2025 0.0450 0.0450 0.0450 0.0450 87,502 +0.00(+0.00%)
Sep 04, 2025 0.0450 0.0450 0.0450 0.0450 21,125 +0.00(+0.00%)
Sep 03, 2025 0.0450 0.0450 0.0450 0.0450 286,531 +0.00(+0.00%)
Sep 02, 2025 0.0500 0.0500 0.0400 0.0450 175,680 +0.00(+0.00%)
Aug 29, 2025 0.0450 0 +0.00(+0.00%)
Aug 28, 2025 0.0450 0.0450 0.0450 0.0450 125,700 +0.00(+12.50%)
Aug 27, 2025 0.0450 0.0450 0.0400 0.0400 173,000 -0.00(-11.11%)
Aug 26, 2025 0.0450 0.0450 0.0450 0.0450 181,000 +0.00(+0.00%)
Aug 25, 2025 0.0450 0.0450 0.0450 0.0450 218,000 +0.00(+0.00%)
Aug 22, 2025 0.0450 0.0450 0.0400 0.0450 196,500 +0.00(+0.00%)
Aug 20, 2025 0.0450 0 +0.00(+12.50%)
Aug 19, 2025 0.0450 0.0450 0.0400 0.0400 45,000 -0.00(-11.11%)
Aug 15, 2025 0.0450 300 +0.00(+12.50%)
Aug 14, 2025 0.0400 0.0450 0.0400 0.0400 208,000 +0.00(+0.00%)
Aug 13, 2025 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Aug 12, 2025 0.0450 0.0450 0.0400 0.0400 280,000 +0.00(+0.00%)
Aug 11, 2025 0.0450 0.0450 0.0400 0.0400 250,000 +0.00(+0.00%)
Aug 08, 2025 0.0400 0.0400 0.0400 0.0400 215,125 +0.00(+0.00%)
Aug 07, 2025 0.0400 0.0400 0.0350 0.0400 181,419 +0.00(+0.00%)
Aug 06, 2025 0.0400 0.0400 0.0400 0.0400 28,302 +0.00(+0.00%)
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.