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 (%)
Nov 06, 2025 0.0850 5 +0.00(+0.00%)
Nov 05, 2025 0.0850 0.0850 0.0850 0.0850 16,500 +0.01(+6.25%)
Nov 04, 2025 0.0900 0.0900 0.0800 0.0800 106,972 -0.01(-11.11%)
Nov 03, 2025 0.0900 0.0900 0.0900 0.0900 14,667 +0.00(+2.27%)
Oct 31, 2025 0.0850 0.0900 0.0850 0.0880 11,010 -0.00(-2.22%)
Oct 30, 2025 0.0850 0.0900 0.0850 0.0900 19,000 +0.00(+0.00%)
Oct 29, 2025 0.0900 0.0900 0.0900 0.0900 173,700 -0.01(-5.26%)
Oct 27, 2025 0.0950 0 +0.00(+0.00%)
Oct 24, 2025 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Oct 23, 2025 0.0950 0.0950 0.0950 0.0950 24,576 +0.00(+0.00%)
Oct 22, 2025 0.0900 0.0950 0.0900 0.0950 81,700 +0.00(+0.00%)
Oct 21, 2025 0.0950 0.1000 0.0900 0.0950 226,420 +0.00(+0.00%)
Oct 20, 2025 0.0850 0.0950 0.0850 0.0950 613,319 +0.01(+11.76%)
Oct 17, 2025 0.0800 0.0850 0.0800 0.0850 163,000 +0.00(+0.00%)
Oct 16, 2025 0.0800 0.0850 0.0800 0.0850 37,450 +0.01(+6.25%)
Oct 15, 2025 0.0850 0.0850 0.0800 0.0800 179,000 +0.00(+0.00%)
Oct 14, 2025 0.0850 0.0850 0.0800 0.0800 65,550 +0.00(+0.00%)
Oct 10, 2025 0.0800 0 +0.00(+0.00%)
Oct 08, 2025 0.0800 620 +0.00(+0.00%)
Oct 07, 2025 0.0800 0.0800 0.0800 0.0800 28,200 +0.00(+0.00%)
Oct 06, 2025 0.0800 0.0800 0.0750 0.0800 361,953 +0.00(+0.00%)
Oct 03, 2025 0.0800 0.0800 0.0800 0.0800 17,222 +0.00(+0.00%)
Oct 02, 2025 0.0800 0.0800 0.0800 0.0800 92,000 +0.01(+6.67%)
Oct 01, 2025 0.0750 0.0800 0.0750 0.0750 9,000 +0.00(+0.00%)
Sep 30, 2025 0.0800 0.0800 0.0750 0.0750 13,667 +0.00(+0.00%)
Sep 29, 2025 0.0850 0.0850 0.0750 0.0750 908,103 -0.01(-11.76%)
Sep 26, 2025 0.0850 0.0850 0.0850 0.0850 377,923 +0.00(+0.00%)
Sep 25, 2025 0.0900 0.0900 0.0850 0.0850 16,534 -0.00(-5.56%)
Sep 24, 2025 0.0900 0.0950 0.0900 0.0900 74,190 +0.00(+0.00%)
Sep 23, 2025 0.0900 0.0900 0.0900 0.0900 100,733 +0.00(+0.00%)
Sep 22, 2025 0.0950 0.0950 0.0900 0.0900 108,800 -0.01(-5.26%)
Sep 19, 2025 0.0900 0.0950 0.0900 0.0950 176,000 +0.00(+0.00%)
Sep 18, 2025 0.0800 0.0950 0.0800 0.0950 217,665 +0.01(+11.76%)
Sep 17, 2025 0.0850 0.0850 0.0800 0.0850 57,000 +0.00(+0.00%)
Sep 15, 2025 0.0850 0 +0.00(+0.00%)
Sep 12, 2025 0.0850 0.0850 0.0850 0.0850 98,000 +0.00(+0.00%)
Sep 11, 2025 0.0850 0.0850 0.0850 0.0850 139,100 +0.00(+0.00%)
Sep 10, 2025 0.0850 0.0850 0.0850 0.0850 98,009 -0.00(-5.56%)
Sep 09, 2025 0.0900 0.0900 0.0850 0.0900 262,200 +0.00(+0.00%)
Sep 08, 2025 0.0900 0.0900 0.0900 0.0900 59,000 +0.00(+0.00%)
Sep 05, 2025 0.0950 0.0950 0.0900 0.0900 854,800 -0.01(-10.00%)
Sep 04, 2025 0.0950 0.1000 0.0950 0.1000 132,000 +0.00(+0.00%)
Sep 03, 2025 0.0950 0.1000 0.0950 0.1000 261,850 +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 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.