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 0.1400 0.1500 0.1400 0.1480 220,544 +0.01(+5.71%)
Sep 30, 2025 0.1600 0.1600 0.1400 0.1400 290,781 -0.02(-14.11%)
Sep 29, 2025 0.1650 0.1800 0.1550 0.1630 557,882 -0.00(-1.21%)
Sep 26, 2025 0.1600 0.1650 0.1500 0.1650 635,016 +0.01(+6.45%)
Sep 25, 2025 0.1700 0.1700 0.1400 0.1550 1,127,354 -0.01(-6.06%)
Sep 24, 2025 0.1200 0.1650 0.1200 0.1650 5,062,992 +0.05(+43.48%)
Sep 23, 2025 0.1200 0.1200 0.1100 0.1150 320,299 +0.00(+0.00%)
Sep 22, 2025 0.1150 0.1200 0.1150 0.1150 389,281 -0.00(-4.17%)
Sep 19, 2025 0.1150 0.1200 0.1150 0.1200 44,400 -0.01(-4.00%)
Sep 18, 2025 0.1150 0.1250 0.1150 0.1250 46,800 +0.00(+0.00%)
Sep 17, 2025 0.1150 0.1250 0.1150 0.1250 143,108 +0.01(+5.93%)
Sep 16, 2025 0.1150 0.1180 0.1150 0.1180 5,230 -0.00(-1.67%)
Sep 15, 2025 0.1200 0.1200 0.1150 0.1200 96,725 +0.00(+4.35%)
Sep 12, 2025 0.1250 0.1250 0.1150 0.1150 317,370 -0.00(-4.17%)
Sep 11, 2025 0.1200 0.1200 0.1150 0.1200 101,992 +0.00(+0.00%)
Sep 10, 2025 0.1250 0.1250 0.1100 0.1200 1,721,036 -0.01(-4.00%)
Sep 09, 2025 0.1250 0.1250 0.1250 0.1250 38,000 +0.00(+0.00%)
Sep 08, 2025 0.1250 0.1300 0.1250 0.1250 212,313 -0.01(-3.85%)
Sep 05, 2025 0.1200 0.1500 0.1200 0.1300 1,061,781 +0.01(+4.00%)
Sep 04, 2025 0.1300 0.1300 0.1250 0.1250 211,459 +0.00(+0.00%)
Sep 03, 2025 0.1250 0.1300 0.1250 0.1250 142,731 -0.01(-3.85%)
Sep 02, 2025 0.1250 0.1300 0.1250 0.1300 94,608 +0.00(+0.00%)
Aug 29, 2025 0.1300 0 +0.00(+0.00%)
Aug 28, 2025 0.1250 0.1300 0.1250 0.1300 36,677 +0.01(+4.00%)
Aug 27, 2025 0.1300 0.1350 0.1250 0.1250 54,500 -0.01(-3.85%)
Aug 26, 2025 0.1250 0.1350 0.1250 0.1300 61,900 +0.01(+4.00%)
Aug 25, 2025 0.1350 0.1350 0.1200 0.1250 165,850 +0.00(+0.00%)
Aug 22, 2025 0.1300 0.1300 0.1250 0.1250 127,340 -0.01(-3.85%)
Aug 21, 2025 0.1250 0.1300 0.1200 0.1300 136,255 +0.01(+8.33%)
Aug 20, 2025 0.1300 0.1300 0.1150 0.1200 392,877 -0.01(-7.69%)
Aug 19, 2025 0.1300 0.1350 0.1300 0.1300 167,363 +0.00(+0.00%)
Aug 18, 2025 0.1350 0.1350 0.1300 0.1300 62,982 -0.01(-3.70%)
Aug 15, 2025 0.1300 0.1400 0.1300 0.1350 172,815 -0.01(-6.90%)
Aug 14, 2025 0.1450 0.1500 0.1450 0.1450 134,530 +0.00(+3.57%)
Aug 13, 2025 0.1450 0.1450 0.1380 0.1400 36,590 -0.00(-3.45%)
Aug 12, 2025 0.1400 0.1450 0.1400 0.1450 192,371 +0.00(+3.57%)
Aug 11, 2025 0.1400 0.1400 0.1250 0.1400 251,850 +0.01(+7.69%)
Aug 08, 2025 0.1300 0.1300 0.1300 0.1300 50,500 +0.00(+0.00%)
Aug 07, 2025 0.1450 0.1450 0.1300 0.1300 180,700 -0.01(-7.14%)
Aug 06, 2025 0.1400 0.1400 0.1350 0.1400 38,794 +0.00(+0.00%)
Aug 05, 2025 0.1350 0.1450 0.1300 0.1400 361,263 +0.02(+12.00%)
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.