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 0.6800 0.6800 0.6500 0.6500 21,622 -0.02(-2.99%)
Sep 30, 2025 0.6200 0.6900 0.6200 0.6700 63,466 +0.09(+15.52%)
Sep 29, 2025 0.6500 0.6900 0.5800 0.5800 15,257 -0.01(-1.69%)
Sep 26, 2025 0.5900 0.6500 0.5900 0.5900 147,692 +0.01(+1.72%)
Sep 25, 2025 0.5300 0.6000 0.5300 0.5800 98,472 +0.04(+7.41%)
Sep 24, 2025 0.5300 0.5400 0.5300 0.5400 76,315 +0.01(+1.89%)
Sep 23, 2025 0.4900 0.5300 0.4900 0.5300 45,937 +0.02(+3.92%)
Sep 22, 2025 0.5100 0.5100 0.4900 0.5100 19,128 +0.00(+0.00%)
Sep 19, 2025 0.5200 0.5200 0.5100 0.5100 1,501 +0.00(+0.00%)
Sep 18, 2025 0.4700 0.5100 0.4700 0.5100 7,572 +0.03(+6.25%)
Sep 17, 2025 0.5000 0.5100 0.4800 0.4800 26,110 -0.03(-5.88%)
Sep 16, 2025 0.4900 0.5100 0.4900 0.5100 29,821 +0.01(+2.00%)
Sep 15, 2025 0.5000 0.5000 0.5000 0.5000 3,119 +0.02(+4.17%)
Sep 12, 2025 0.4800 0.4950 0.4750 0.4800 48,500 -0.01(-2.04%)
Sep 11, 2025 0.4900 0.4900 0.4900 0.4900 21,556 -0.01(-2.00%)
Sep 10, 2025 0.4500 0.5100 0.4500 0.5000 54,263 +0.05(+11.11%)
Sep 09, 2025 0.4500 0.4500 0.4500 0.4500 1,525 +0.00(+0.00%)
Sep 08, 2025 0.4800 0.4800 0.4500 0.4500 7,493 -0.01(-2.17%)
Sep 04, 2025 0.4600 0 +0.01(+2.22%)
Sep 03, 2025 0.4500 0.4500 0.4500 0.4500 6,890 -0.02(-4.26%)
Sep 02, 2025 0.4500 0.4700 0.4500 0.4700 2,937 +0.03(+8.05%)
Aug 29, 2025 0.4350 0 -0.01(-2.25%)
Aug 28, 2025 0.4400 0.4450 0.4350 0.4450 86,506 +0.01(+1.14%)
Aug 27, 2025 0.4250 0.4400 0.4250 0.4400 5,810 +0.00(+0.00%)
Aug 26, 2025 0.4250 0.4400 0.4250 0.4400 10,506 -0.01(-1.12%)
Aug 25, 2025 0.4300 0.4450 0.4300 0.4450 7,025 -0.01(-1.11%)
Aug 21, 2025 0.4500 400 +0.01(+1.12%)
Aug 20, 2025 0.4500 0.4600 0.4450 0.4450 30,631 -0.02(-3.26%)
Aug 19, 2025 0.4700 0.4700 0.4600 0.4600 15,719 +0.01(+2.22%)
Aug 18, 2025 0.4550 0.4550 0.4500 0.4500 2,700 -0.02(-4.26%)
Aug 15, 2025 0.4600 0.4700 0.4500 0.4700 54,592 +0.00(+0.43%)
Aug 14, 2025 0.4800 0.4800 0.4600 0.4680 22,220 -0.01(-2.50%)
Aug 13, 2025 0.4950 0.4950 0.4600 0.4800 16,633 -0.02(-3.03%)
Aug 12, 2025 0.5000 0.5000 0.4950 0.4950 3,550 -0.02(-2.94%)
Aug 11, 2025 0.4400 0.5200 0.4350 0.5100 69,850 +0.06(+13.33%)
Aug 08, 2025 0.4700 0.4700 0.4500 0.4500 9,080 -0.03(-6.25%)
Aug 07, 2025 0.4800 0.4850 0.4800 0.4800 1,785 +0.03(+6.67%)
Aug 06, 2025 0.4550 0.4550 0.4500 0.4500 28,670 +0.01(+2.27%)
Aug 05, 2025 0.4850 0.4850 0.4300 0.4400 36,397 -0.05(-10.20%)
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.