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 27, 2025 0.3550 230 +0.00(+0.00%)
Nov 26, 2025 0.3750 0.3800 0.3550 0.3550 86,550 -0.02(-5.33%)
Nov 25, 2025 0.3950 0.3950 0.3650 0.3750 277,000 -0.02(-5.06%)
Nov 24, 2025 0.3450 0.3950 0.3450 0.3950 312,720 +0.03(+8.22%)
Nov 21, 2025 0.3650 0.3650 0.3450 0.3650 244,438 -0.01(-1.35%)
Nov 20, 2025 0.3650 0.3700 0.3550 0.3700 264,700 +0.02(+4.23%)
Nov 19, 2025 0.4000 0.4000 0.3550 0.3550 457,500 -0.05(-11.25%)
Nov 18, 2025 0.4200 0.4200 0.4000 0.4000 30,000 -0.02(-4.76%)
Nov 17, 2025 0.4250 0.4250 0.4050 0.4200 99,431 +0.00(+0.00%)
Nov 14, 2025 0.3900 0.4200 0.3900 0.4200 200,173 +0.03(+9.09%)
Nov 13, 2025 0.3750 0.3950 0.3750 0.3850 282,050 +0.02(+4.05%)
Nov 12, 2025 0.3750 0.3800 0.3700 0.3700 165,899 -0.01(-1.33%)
Nov 11, 2025 0.3800 0.3850 0.3750 0.3750 158,020 +0.00(+0.00%)
Nov 10, 2025 0.3850 0.3950 0.3750 0.3750 468,500 -0.01(-2.60%)
Nov 07, 2025 0.3800 0.3900 0.3500 0.3850 619,261 +0.02(+4.05%)
Nov 06, 2025 0.3250 0.3750 0.3250 0.3700 1,377,233 +0.04(+12.12%)
Nov 05, 2025 0.3250 0.3350 0.3250 0.3300 48,900 -0.01(-2.94%)
Nov 04, 2025 0.3150 0.3400 0.3150 0.3400 314,832 +0.02(+4.62%)
Nov 03, 2025 0.3300 0.3300 0.3250 0.3250 8,503 -0.01(-1.52%)
Oct 31, 2025 0.3300 0.3350 0.3300 0.3300 17,000 +0.01(+3.13%)
Oct 30, 2025 0.3350 0.3400 0.3200 0.3200 229,000 +0.00(+0.00%)
Oct 29, 2025 0.3500 0.3500 0.3200 0.3200 90,800 -0.02(-7.25%)
Oct 28, 2025 0.3250 0.3500 0.3180 0.3450 261,500 +0.01(+4.55%)
Oct 27, 2025 0.3500 0.3500 0.3300 0.3300 121,900 -0.02(-7.04%)
Oct 24, 2025 0.3600 0.3700 0.3550 0.3550 459,939 -0.02(-4.05%)
Oct 23, 2025 0.3250 0.3700 0.3250 0.3700 324,359 +0.05(+15.62%)
Oct 22, 2025 0.3050 0.3200 0.3050 0.3200 111,000 +0.01(+3.23%)
Oct 21, 2025 0.3200 0.3200 0.3100 0.3100 25,516 +0.00(+0.00%)
Oct 20, 2025 0.3100 0.3100 0.3100 0.3100 28,000 +0.00(+0.00%)
Oct 17, 2025 0.3100 0.3150 0.3100 0.3100 129,000 -0.01(-3.13%)
Oct 16, 2025 0.3250 0.3250 0.3050 0.3200 107,000 +0.00(+0.00%)
Oct 15, 2025 0.3500 0.3500 0.3200 0.3200 158,920 -0.03(-8.57%)
Oct 14, 2025 0.3400 0.3550 0.3400 0.3500 61,277 +0.01(+2.94%)
Oct 10, 2025 0.3400 0 -0.02(-5.56%)
Oct 09, 2025 0.3550 0.3600 0.3500 0.3600 127,967 +0.00(+0.00%)
Oct 08, 2025 0.3750 0.3750 0.3500 0.3600 187,000 -0.01(-2.70%)
Oct 07, 2025 0.3500 0.3800 0.3500 0.3700 159,274 +0.02(+4.23%)
Oct 06, 2025 0.3600 0.3650 0.3200 0.3550 221,785 +0.01(+1.43%)
Oct 03, 2025 0.3300 0.3500 0.3300 0.3500 140,500 +0.02(+7.69%)
Oct 02, 2025 0.3300 0.3300 0.3200 0.3250 138,000 -0.01(-1.52%)
Oct 01, 2025 0.3300 0.3500 0.3200 0.3300 265,267 +0.01(+1.54%)
Sep 30, 2025 0.3050 0.3250 0.3050 0.3250 247,650 +0.01(+1.56%)
Sep 29, 2025 0.3250 0.3300 0.3200 0.3200 323,501 +0.01(+1.59%)
Sep 26, 2025 0.3300 0.3300 0.3150 0.3150 191,118 -0.02(-4.55%)
Sep 25, 2025 0.3100 0.3300 0.3100 0.3300 193,150 +0.04(+11.86%)
Sep 24, 2025 0.2900 0.3200 0.2900 0.2950 146,978 +0.01(+1.72%)
Sep 23, 2025 0.2800 0.3000 0.2800 0.2900 217,775 +0.01(+1.75%)
Sep 22, 2025 0.3050 0.3050 0.2830 0.2850 61,000 -0.02(-5.00%)
Sep 19, 2025 0.3050 0.3100 0.3000 0.3000 244,040 -0.01(-1.64%)
Sep 18, 2025 0.2700 0.3050 0.2700 0.3050 406,800 +0.02(+8.93%)
Sep 17, 2025 0.2950 0.2950 0.2800 0.2800 62,650 -0.01(-3.45%)
Sep 16, 2025 0.2900 0.2900 0.2900 0.2900 28,000 +0.01(+1.75%)
Sep 15, 2025 0.2850 0.2900 0.2850 0.2850 94,546 -0.01(-1.72%)
Sep 12, 2025 0.2900 0.2950 0.2900 0.2900 213,000 +0.00(+0.00%)
Sep 11, 2025 0.2750 0.2900 0.2750 0.2900 153,500 -0.01(-3.33%)
Sep 10, 2025 0.2900 0.3000 0.2900 0.3000 120,650 +0.01(+3.45%)
Sep 09, 2025 0.2850 0.2900 0.2800 0.2900 254,002 +0.01(+1.75%)
Sep 08, 2025 0.2950 0.2950 0.2800 0.2850 196,000 +0.00(+0.00%)
Sep 05, 2025 0.2800 0.3100 0.2800 0.2850 147,500 +0.01(+3.64%)
Sep 04, 2025 0.2850 0.2850 0.2700 0.2750 362,500 +0.00(+0.00%)
Sep 03, 2025 0.3100 0.3200 0.2700 0.2750 243,600 -0.03(-11.29%)
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.