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 20, 2025 0.3250 0.3500 0.3250 0.3500 30,300 +0.00(+0.00%)
Oct 17, 2025 0.3650 0.3650 0.3300 0.3500 208,011 -0.02(-4.11%)
Oct 16, 2025 0.3650 0.3900 0.3650 0.3650 189,062 -0.01(-1.35%)
Oct 15, 2025 0.3750 0.3750 0.3550 0.3700 104,480 -0.01(-2.63%)
Oct 14, 2025 0.3750 0.3800 0.3600 0.3800 171,860 +0.00(+0.00%)
Oct 10, 2025 0.3800 0 +0.00(+0.00%)
Oct 09, 2025 0.3900 0.4000 0.3800 0.3800 92,000 -0.02(-5.00%)
Oct 08, 2025 0.4200 0.4200 0.4000 0.4000 153,400 +0.01(+2.56%)
Oct 07, 2025 0.4050 0.4050 0.3900 0.3900 148,038 -0.02(-3.70%)
Oct 06, 2025 0.3900 0.4500 0.3700 0.4050 175,807 +0.05(+12.50%)
Oct 03, 2025 0.3500 0.3900 0.3500 0.3600 77,559 +0.02(+5.88%)
Oct 02, 2025 0.3900 0.3900 0.3350 0.3400 538,816 -0.02(-5.56%)
Oct 01, 2025 0.3400 0.3900 0.3400 0.3600 144,155 +0.01(+2.86%)
Sep 30, 2025 0.3700 0.3800 0.3450 0.3500 497,129 -0.03(-7.89%)
Sep 29, 2025 0.3950 0.4000 0.3800 0.3800 458,747 -0.02(-5.00%)
Sep 26, 2025 0.4800 0.4800 0.3800 0.4000 631,479 -0.10(-20.00%)
Sep 25, 2025 0.3100 0.5000 0.3000 0.5000 1,026,956 +0.19(+61.29%)
Sep 24, 2025 0.3050 0.3100 0.2950 0.3100 396,900 +0.00(+0.00%)
Sep 23, 2025 0.3300 0.3800 0.3000 0.3100 769,143 -0.01(-3.13%)
Sep 22, 2025 0.3300 0.3350 0.3100 0.3200 584,571 -0.01(-3.03%)
Sep 19, 2025 0.3050 0.3350 0.3000 0.3300 793,333 +0.03(+10.00%)
Sep 18, 2025 0.3000 0.3300 0.3000 0.3000 589,268 +0.00(+0.00%)
Sep 17, 2025 0.2600 0.3300 0.2600 0.3000 382,604 +0.05(+20.00%)
Sep 16, 2025 0.2700 0.2700 0.2500 0.2500 19,800 -0.02(-5.66%)
Sep 15, 2025 0.2600 0.2700 0.2200 0.2650 98,151 +0.01(+1.92%)
Sep 12, 2025 0.2600 0.2600 0.2600 0.2600 185,000 +0.00(+0.00%)
Sep 11, 2025 0.2700 0.2700 0.2500 0.2600 125,000 +0.02(+6.12%)
Sep 10, 2025 0.2600 0.2600 0.2450 0.2450 36,050 -0.02(-5.77%)
Sep 09, 2025 0.2450 0.2600 0.2400 0.2600 368,551 +0.04(+15.56%)
Sep 08, 2025 0.2300 0.2300 0.2250 0.2250 7,400 +0.01(+2.27%)
Sep 05, 2025 0.2200 0.2400 0.2200 0.2200 59,100 +0.01(+4.76%)
Sep 04, 2025 0.2400 0.2400 0.2100 0.2100 136,500 -0.03(-12.50%)
Sep 03, 2025 0.2200 0.2450 0.2200 0.2400 62,000 +0.03(+14.29%)
Sep 02, 2025 0.2100 0.2450 0.2000 0.2100 81,500 +0.01(+5.00%)
Aug 29, 2025 0.2000 0 -0.02(-9.09%)
Aug 28, 2025 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+7.32%)
Aug 27, 2025 0.2050 0.2100 0.2050 0.2050 28,900 +0.00(+0.00%)
Aug 26, 2025 0.2000 0.2050 0.2000 0.2050 68,000 +0.00(+2.50%)
Aug 25, 2025 0.1900 0.2000 0.1900 0.2000 49,392 +0.02(+8.11%)
Aug 22, 2025 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Aug 20, 2025 0.1850 0 +0.01(+2.78%)
Aug 19, 2025 0.2000 0.2000 0.1800 0.1800 13,944 -0.02(-10.00%)
Aug 18, 2025 0.2150 0.2150 0.2000 0.2000 57,000 -0.03(-13.04%)
Aug 15, 2025 0.2450 0.2450 0.2300 0.2300 3,500 -0.01(-6.12%)
Aug 14, 2025 0.2450 0.2450 0.2450 0.2450 1,500 -0.02(-5.77%)
Aug 13, 2025 0.2600 0.2600 0.2600 0.2600 7,548 +0.02(+8.33%)
Aug 12, 2025 0.2500 0.2500 0.2400 0.2400 28,000 -0.01(-4.00%)
Aug 11, 2025 0.2700 0.2700 0.2450 0.2500 164,757 -0.01(-3.85%)
Aug 08, 2025 0.2400 0.2800 0.2400 0.2600 48,500 +0.01(+4.00%)
Aug 07, 2025 0.2500 0.2600 0.2450 0.2500 48,500 +0.00(+0.00%)
Aug 06, 2025 0.2400 0.2500 0.2400 0.2500 31,500 +0.01(+4.17%)
Aug 05, 2025 0.2100 0.2500 0.2000 0.2400 71,531 +0.02(+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.