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 27, 2025 0.2150 0.2300 0.1250 0.1550 1,866,328 -0.03(-16.22%)
Oct 24, 2025 0.1000 0.1950 0.1000 0.1850 1,696,535 +0.09(+94.74%)
Oct 23, 2025 0.0950 0.0950 0.0900 0.0950 71,740 -0.01(-5.00%)
Oct 22, 2025 0.1000 0.1000 0.0900 0.1000 285,410 +0.00(+0.00%)
Oct 21, 2025 0.1000 0.1000 0.0850 0.1000 182,886 +0.01(+11.11%)
Oct 20, 2025 0.0850 0.1000 0.0850 0.0900 460,605 +0.01(+12.50%)
Oct 17, 2025 0.0650 0.1000 0.0550 0.0800 422,515 +0.02(+33.33%)
Oct 16, 2025 0.0600 0.0650 0.0550 0.0600 334,373 +0.00(+9.09%)
Oct 15, 2025 0.0650 0.0650 0.0550 0.0550 94,930 -0.01(-15.38%)
Oct 14, 2025 0.0550 0.0650 0.0550 0.0650 290,179 +0.01(+8.33%)
Oct 10, 2025 0.0600 0 +0.00(+9.09%)
Oct 09, 2025 0.0600 0.0600 0.0550 0.0550 20,397 +0.00(+0.00%)
Oct 08, 2025 0.0550 0.0600 0.0550 0.0550 19,005 -0.00(-8.33%)
Oct 07, 2025 0.0550 0.0600 0.0550 0.0600 20,484 +0.00(+0.00%)
Oct 06, 2025 0.0600 0.0600 0.0550 0.0600 24,598 +0.00(+9.09%)
Oct 03, 2025 0.0550 0.0600 0.0550 0.0550 70,483 -0.00(-8.33%)
Oct 02, 2025 0.0600 0.0600 0.0600 0.0600 34,772 +0.00(+9.09%)
Oct 01, 2025 0.0550 0.0600 0.0550 0.0550 194,734 +0.00(+0.00%)
Sep 30, 2025 0.0550 0.0550 0.0550 0.0550 2,671 +0.00(+0.00%)
Sep 29, 2025 0.0550 0.0550 0.0550 0.0550 78,256 -0.00(-8.33%)
Sep 26, 2025 0.0550 0.0600 0.0500 0.0600 468,170 +0.00(+9.09%)
Sep 25, 2025 0.0550 0.0550 0.0500 0.0550 150,271 +0.00(+0.00%)
Sep 24, 2025 0.0500 0.0550 0.0500 0.0550 357,325 +0.00(+0.00%)
Sep 23, 2025 0.0550 0.0550 0.0500 0.0550 82,935 +0.00(+0.00%)
Sep 22, 2025 0.0550 0.0550 0.0500 0.0550 90,055 +0.00(+0.00%)
Sep 19, 2025 0.0600 0.0600 0.0500 0.0550 46,252 +0.00(+0.00%)
Sep 18, 2025 0.0600 0.0600 0.0500 0.0550 171,053 -0.00(-8.33%)
Sep 17, 2025 0.0600 0.0600 0.0550 0.0600 29,277 +0.00(+9.09%)
Sep 16, 2025 0.0600 0.0600 0.0550 0.0550 70,810 +0.00(+0.00%)
Sep 15, 2025 0.0500 0.0600 0.0500 0.0550 267,423 +0.00(+0.00%)
Sep 12, 2025 0.0550 0.0550 0.0550 0.0550 124,113 +0.00(+0.00%)
Sep 11, 2025 0.0550 0.0600 0.0550 0.0550 65,475 +0.00(+0.00%)
Sep 10, 2025 0.0550 0.0600 0.0550 0.0550 269,362 +0.00(+0.00%)
Sep 09, 2025 0.0550 0.0550 0.0500 0.0550 79,243 +0.00(+0.00%)
Sep 08, 2025 0.0550 0.0550 0.0500 0.0550 29,961 +0.00(+0.00%)
Sep 05, 2025 0.0550 0.0550 0.0500 0.0550 62,041 +0.00(+0.00%)
Sep 04, 2025 0.0550 0.0550 0.0550 0.0550 34,199 +0.00(+0.00%)
Sep 03, 2025 0.0550 0.0600 0.0550 0.0550 78,033 +0.00(+0.00%)
Sep 02, 2025 0.0500 0.0600 0.0500 0.0550 94,623 +0.00(+0.00%)
Aug 29, 2025 0.0550 0 +0.00(+0.00%)
Aug 28, 2025 0.0600 0.0600 0.0550 0.0550 37,261 +0.00(+0.00%)
Aug 27, 2025 0.0550 0.0600 0.0550 0.0550 8,866 -0.00(-8.33%)
Aug 26, 2025 0.0550 0.0600 0.0550 0.0600 5,500 +0.00(+0.00%)
Aug 25, 2025 0.0550 0.0600 0.0550 0.0600 57,609 +0.00(+9.09%)
Aug 22, 2025 0.0500 0.0550 0.0500 0.0550 130,861 +0.00(+10.00%)
Aug 21, 2025 0.0600 0.0600 0.0500 0.0500 470,672 -0.00(-9.09%)
Aug 20, 2025 0.0550 0.0600 0.0550 0.0550 328,678 -0.00(-8.33%)
Aug 19, 2025 0.0650 0.0650 0.0550 0.0600 131,181 -0.01(-7.69%)
Aug 18, 2025 0.0650 0.0650 0.0550 0.0650 124,526 +0.01(+18.18%)
Aug 15, 2025 0.0600 0.0650 0.0550 0.0550 89,151 -0.00(-8.33%)
Aug 14, 2025 0.0600 0.0600 0.0600 0.0600 2,999 +0.00(+9.09%)
Aug 13, 2025 0.0600 0.0600 0.0550 0.0550 15,002 -0.01(-15.38%)
Aug 12, 2025 0.0600 0.0650 0.0600 0.0650 21,339 +0.00(+0.00%)
Aug 11, 2025 0.0600 0.0650 0.0550 0.0650 43,304 +0.01(+8.33%)
Aug 07, 2025 0.0600 0 +0.00(+0.00%)
Aug 06, 2025 0.0550 0.0600 0.0550 0.0600 12,606 +0.00(+0.00%)
Aug 05, 2025 0.0550 0.0600 0.0550 0.0600 15,216 +0.00(+9.09%)
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.