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 0.1000 0.1000 0.0950 0.1000 67,003 +0.00(+0.00%)
Oct 01, 2025 0.1000 0.1000 0.1000 0.1000 218,050 +0.01(+5.26%)
Sep 30, 2025 0.0950 0.1000 0.0950 0.0950 64,924 +0.00(+0.00%)
Sep 29, 2025 0.0900 0.0950 0.0900 0.0950 1,006,710 +0.01(+5.56%)
Sep 26, 2025 0.0850 0.0900 0.0850 0.0900 404,172 +0.00(+5.88%)
Sep 25, 2025 0.0850 0.0900 0.0800 0.0850 304,683 +0.00(+0.00%)
Sep 24, 2025 0.0900 0.0900 0.0850 0.0850 84,170 +0.00(+0.00%)
Sep 23, 2025 0.0850 0.0900 0.0800 0.0850 899,205 +0.01(+6.25%)
Sep 22, 2025 0.0850 0.0850 0.0800 0.0800 93,178 -0.01(-5.88%)
Sep 19, 2025 0.0750 0.0850 0.0750 0.0850 305,060 +0.01(+6.25%)
Sep 18, 2025 0.0800 0.0850 0.0750 0.0800 557,170 +0.00(+0.00%)
Sep 17, 2025 0.0800 0.0800 0.0800 0.0800 16,832 +0.00(+0.00%)
Sep 16, 2025 0.0800 0.0850 0.0800 0.0800 120,824 -0.01(-5.88%)
Sep 15, 2025 0.0800 0.0850 0.0750 0.0850 227,039 +0.01(+6.25%)
Sep 12, 2025 0.0750 0.0800 0.0750 0.0800 124,826 +0.01(+6.67%)
Sep 11, 2025 0.0750 0.0800 0.0750 0.0750 483,060 -0.01(-6.25%)
Sep 10, 2025 0.0850 0.0850 0.0750 0.0800 1,267,309 +0.00(+0.00%)
Sep 09, 2025 0.0800 0.0850 0.0800 0.0800 87,850 +0.00(+0.00%)
Sep 08, 2025 0.0850 0.0850 0.0800 0.0800 211,432 -0.01(-5.88%)
Sep 05, 2025 0.0850 0.0850 0.0850 0.0850 189,409 +0.00(+0.00%)
Sep 04, 2025 0.0850 0.0850 0.0800 0.0850 368,705 +0.00(+0.00%)
Sep 03, 2025 0.0850 0.0880 0.0850 0.0850 222,583 +0.00(+0.00%)
Sep 02, 2025 0.0850 0.0880 0.0850 0.0850 177,400 -0.00(-3.41%)
Aug 29, 2025 0.0880 0 +0.00(+0.00%)
Aug 28, 2025 0.0850 0.0900 0.0850 0.0880 30,150 -0.00(-2.22%)
Aug 27, 2025 0.0800 0.0900 0.0800 0.0900 226,500 +0.00(+5.88%)
Aug 26, 2025 0.0800 0.0850 0.0800 0.0850 510,000 +0.00(+0.00%)
Aug 25, 2025 0.0850 0.0850 0.0800 0.0850 43,221 +0.00(+0.00%)
Aug 22, 2025 0.0900 0.0900 0.0850 0.0850 393,600 +0.00(+0.00%)
Aug 21, 2025 0.0900 0.0900 0.0850 0.0850 49,556 -0.00(-5.56%)
Aug 20, 2025 0.0800 0.0900 0.0800 0.0900 127,580 +0.01(+12.50%)
Aug 19, 2025 0.0850 0.0850 0.0800 0.0800 397,411 +0.00(+0.00%)
Aug 18, 2025 0.0800 0.0800 0.0800 0.0800 1,590,104 +0.00(+0.00%)
Aug 15, 2025 0.0800 0.0800 0.0800 0.0800 1,833,590 +0.00(+0.00%)
Aug 14, 2025 0.0800 0.0800 0.0800 0.0800 216,800 +0.00(+0.00%)
Aug 13, 2025 0.0850 0.0850 0.0800 0.0800 532,600 -0.00(-3.61%)
Aug 12, 2025 0.0800 0.0830 0.0800 0.0830 47,807 +0.00(+3.75%)
Aug 11, 2025 0.0850 0.0850 0.0800 0.0800 444,855 +0.00(+0.00%)
Aug 08, 2025 0.0850 0.0850 0.0800 0.0800 415,891 +0.00(+0.00%)
Aug 07, 2025 0.0850 0.0850 0.0800 0.0800 405,550 +0.00(+0.00%)
Aug 06, 2025 0.0850 0.0850 0.0800 0.0800 270,155 +0.00(+0.00%)
Aug 05, 2025 0.0850 0.0850 0.0800 0.0800 177,028 -0.01(-5.88%)
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.