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 (%)
Dec 05, 2025 0.3250 0.3750 0.3250 0.3750 635,010 +0.08(+25.00%)
Dec 04, 2025 0.3100 0.3150 0.2950 0.3000 335,612 +0.00(+0.00%)
Dec 03, 2025 0.3000 0.3200 0.2900 0.3000 570,859 +0.03(+13.21%)
Dec 02, 2025 0.2500 0.2850 0.2500 0.2650 598,645 +0.02(+6.00%)
Dec 01, 2025 0.2500 0.2650 0.2450 0.2500 248,004 +0.01(+4.17%)
Nov 28, 2025 0.2450 0.2450 0.2300 0.2400 95,100 +0.00(+0.00%)
Nov 27, 2025 0.2450 0.2450 0.2400 0.2400 5,500 +0.00(+0.00%)
Nov 26, 2025 0.2450 0.2450 0.2400 0.2400 13,000 -0.01(-2.04%)
Nov 25, 2025 0.2400 0.2700 0.2400 0.2450 200,500 +0.01(+2.08%)
Nov 24, 2025 0.2450 0.2500 0.2400 0.2400 27,910 -0.01(-4.00%)
Nov 21, 2025 0.2600 0.2600 0.2500 0.2500 105,641 +0.00(+0.00%)
Nov 20, 2025 0.2600 0.2600 0.2500 0.2500 42,000 -0.01(-1.96%)
Nov 19, 2025 0.2600 0.2650 0.2550 0.2550 117,000 +0.02(+6.25%)
Nov 18, 2025 0.2600 0.2600 0.2400 0.2400 72,700 -0.02(-7.69%)
Nov 17, 2025 0.2600 0.2650 0.2600 0.2600 8,076 -0.01(-1.89%)
Nov 14, 2025 0.2750 0.2750 0.2650 0.2650 66,394 -0.01(-3.64%)
Nov 13, 2025 0.2750 0.2800 0.2700 0.2750 10,520 +0.01(+1.85%)
Nov 12, 2025 0.2700 0.2950 0.2700 0.2700 204,350 +0.01(+1.89%)
Nov 11, 2025 0.2750 0.2750 0.2650 0.2650 5,000 +0.00(+0.00%)
Nov 10, 2025 0.2700 0.2750 0.2600 0.2650 19,283 -0.01(-1.85%)
Nov 07, 2025 0.2600 0.2750 0.2250 0.2700 134,481 +0.01(+1.89%)
Nov 06, 2025 0.2800 0.2800 0.2500 0.2650 359,045 -0.01(-1.85%)
Nov 05, 2025 0.2800 0.2800 0.2650 0.2700 67,000 +0.00(+0.00%)
Nov 04, 2025 0.2800 0.2800 0.2700 0.2700 24,000 +0.00(+0.00%)
Nov 03, 2025 0.2800 0.2800 0.2700 0.2700 85,170 -0.01(-1.82%)
Oct 31, 2025 0.2900 0.2900 0.2750 0.2750 120,522 -0.01(-5.17%)
Oct 30, 2025 0.3000 0.3000 0.2900 0.2900 1,000 +0.00(+0.00%)
Oct 29, 2025 0.3050 0.3050 0.2800 0.2900 971,500 +0.00(+0.00%)
Oct 28, 2025 0.3000 0.3000 0.2850 0.2900 24,000 -0.01(-1.69%)
Oct 27, 2025 0.2950 0.3000 0.2950 0.2950 23,000 +0.00(+0.00%)
Oct 24, 2025 0.2950 0.3050 0.2950 0.2950 50,500 +0.01(+3.51%)
Oct 23, 2025 0.2900 0.2900 0.2850 0.2850 4,010 -0.01(-3.39%)
Oct 22, 2025 0.3050 0.3100 0.2900 0.2950 12,065 -0.01(-1.67%)
Oct 21, 2025 0.3200 0.3200 0.3000 0.3000 1,685 -0.01(-3.23%)
Oct 20, 2025 0.3200 0.3200 0.3100 0.3100 2,160 +0.01(+3.33%)
Oct 17, 2025 0.3050 0.3050 0.3000 0.3000 14,733 +0.00(+0.00%)
Oct 16, 2025 0.3050 0.3050 0.2950 0.3000 345,500 +0.00(+0.00%)
Oct 15, 2025 0.3050 0.3050 0.2900 0.3000 65,000 +0.00(+0.00%)
Oct 14, 2025 0.3050 0.3050 0.2850 0.3000 113,600 +0.00(+0.00%)
Oct 10, 2025 0.3000 0 +0.00(+0.00%)
Oct 09, 2025 0.2850 0.3200 0.2850 0.3000 194,674 +0.02(+5.26%)
Oct 08, 2025 0.2750 0.2850 0.2650 0.2850 35,700 +0.00(+0.00%)
Oct 07, 2025 0.2700 0.2850 0.2700 0.2850 7,000 +0.00(+1.79%)
Oct 06, 2025 0.2750 0.2800 0.2600 0.2800 84,990 +0.01(+1.82%)
Oct 03, 2025 0.3000 0.3000 0.2750 0.2750 84,827 -0.01(-3.51%)
Oct 02, 2025 0.3100 0.3100 0.2800 0.2850 212,837 -0.02(-5.00%)
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.