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 02, 2025 0.1350 0.1400 0.1200 0.1200 820,473 -0.02(-17.24%)
Oct 01, 2025 0.1400 0.1450 0.1350 0.1450 95,699 +0.00(+0.00%)
Sep 30, 2025 0.1500 0.1500 0.1450 0.1450 214,592 -0.01(-3.33%)
Sep 29, 2025 0.1250 0.1500 0.1250 0.1500 468,802 +0.01(+11.11%)
Sep 26, 2025 0.1350 0.1350 0.1350 0.1350 47,146 -0.01(-3.57%)
Sep 25, 2025 0.1400 0.1450 0.1350 0.1400 202,354 +0.00(+0.00%)
Sep 24, 2025 0.1400 0.1500 0.1400 0.1400 405,639 +0.01(+3.70%)
Sep 23, 2025 0.1300 0.1400 0.1300 0.1350 96,234 -0.01(-3.57%)
Sep 22, 2025 0.1400 0.1450 0.1400 0.1400 581,911 +0.01(+3.70%)
Sep 19, 2025 0.1450 0.1450 0.1350 0.1350 43,799 -0.01(-3.57%)
Sep 18, 2025 0.1300 0.1450 0.1300 0.1400 467,853 +0.01(+7.69%)
Sep 17, 2025 0.1350 0.1400 0.1300 0.1300 49,946 -0.01(-3.70%)
Sep 16, 2025 0.1300 0.1400 0.1250 0.1350 381,824 +0.01(+8.00%)
Sep 15, 2025 0.1250 0.1350 0.1250 0.1250 59,784 -0.01(-3.85%)
Sep 12, 2025 0.1300 0.1300 0.1300 0.1300 39,165 +0.00(+0.00%)
Sep 11, 2025 0.1300 0.1300 0.1200 0.1300 171,008 +0.01(+4.00%)
Sep 10, 2025 0.1200 0.1350 0.1150 0.1250 417,919 +0.01(+4.17%)
Sep 09, 2025 0.1200 0.1200 0.1100 0.1200 199,112 +0.00(+0.00%)
Sep 08, 2025 0.1150 0.1200 0.1150 0.1200 107,858 +0.00(+0.00%)
Sep 05, 2025 0.1200 0.1200 0.1150 0.1200 172,911 -0.01(-4.00%)
Sep 04, 2025 0.1250 0.1250 0.1250 0.1250 59,386 -0.01(-3.85%)
Sep 03, 2025 0.1350 0.1350 0.1300 0.1300 78,438 -0.01(-3.70%)
Sep 02, 2025 0.1400 0.1400 0.1300 0.1350 93,909 +0.00(+0.00%)
Aug 29, 2025 0.1350 0 +0.01(+8.00%)
Aug 28, 2025 0.1350 0.1350 0.1250 0.1250 29,633 -0.01(-3.85%)
Aug 27, 2025 0.1300 0.1350 0.1250 0.1300 181,135 +0.01(+4.00%)
Aug 26, 2025 0.1250 0.1300 0.1250 0.1250 37,090 -0.01(-3.85%)
Aug 25, 2025 0.1150 0.1350 0.1150 0.1300 207,175 +0.01(+8.33%)
Aug 22, 2025 0.1150 0.1250 0.1150 0.1200 210,732 +0.00(+4.35%)
Aug 21, 2025 0.1100 0.1150 0.1100 0.1150 160,257 +0.01(+4.55%)
Aug 20, 2025 0.1250 0.1250 0.0950 0.1100 206,390 -0.01(-12.00%)
Aug 19, 2025 0.1200 0.1300 0.1200 0.1250 407,854 -0.01(-3.85%)
Aug 18, 2025 0.1200 0.1300 0.1200 0.1300 346,506 +0.01(+4.00%)
Aug 15, 2025 0.1300 0.1300 0.1200 0.1250 172,336 -0.01(-3.85%)
Aug 14, 2025 0.1300 0.1350 0.1250 0.1300 289,505 +0.00(+0.00%)
Aug 13, 2025 0.1350 0.1400 0.1300 0.1300 59,222 -0.01(-3.70%)
Aug 12, 2025 0.1300 0.1400 0.1300 0.1350 82,628 +0.00(+0.00%)
Aug 11, 2025 0.1400 0.1400 0.1300 0.1350 263,069 +0.00(+0.00%)
Aug 08, 2025 0.1400 0.1400 0.1350 0.1350 69,762 +0.01(+3.85%)
Aug 07, 2025 0.1350 0.1400 0.1300 0.1300 419,562 -0.01(-7.14%)
Aug 06, 2025 0.1400 0.1400 0.1350 0.1400 261,152 +0.00(+0.00%)
Aug 05, 2025 0.1450 0.1500 0.1400 0.1400 63,237 +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.