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 10, 2025 0.2550 0.2550 0.2300 0.2350 427,079 -0.02(-6.00%)
Oct 09, 2025 0.2600 0.2600 0.2500 0.2500 186,820 -0.01(-3.85%)
Oct 08, 2025 0.2700 0.2700 0.2550 0.2600 213,881 -0.01(-1.89%)
Oct 07, 2025 0.2800 0.2800 0.2650 0.2650 89,881 -0.01(-1.85%)
Oct 06, 2025 0.2750 0.2800 0.2700 0.2700 183,134 -0.01(-3.57%)
Oct 03, 2025 0.2850 0.2850 0.2700 0.2800 105,075 -0.00(-1.75%)
Oct 02, 2025 0.2800 0.2850 0.2750 0.2850 42,367 +0.01(+3.64%)
Oct 01, 2025 0.2850 0.2850 0.2750 0.2750 207,864 +0.00(+0.00%)
Sep 30, 2025 0.2750 0.2850 0.2750 0.2750 32,504 +0.00(+0.00%)
Sep 29, 2025 0.2900 0.2900 0.2750 0.2750 146,122 -0.01(-1.79%)
Sep 26, 2025 0.2850 0.2850 0.2700 0.2800 68,340 +0.00(+0.00%)
Sep 25, 2025 0.2800 0.2900 0.2750 0.2800 293,563 -0.01(-3.45%)
Sep 24, 2025 0.2750 0.2950 0.2750 0.2900 429,762 +0.01(+5.45%)
Sep 23, 2025 0.2900 0.2900 0.2750 0.2750 575,737 -0.01(-5.17%)
Sep 22, 2025 0.2900 0.2900 0.2850 0.2900 209,790 -0.01(-1.69%)
Sep 19, 2025 0.3000 0.3100 0.2900 0.2950 348,664 -0.01(-3.28%)
Sep 18, 2025 0.3000 0.3050 0.2900 0.3050 100,856 -0.01(-1.61%)
Sep 17, 2025 0.2900 0.3250 0.2900 0.3100 451,600 +0.02(+6.90%)
Sep 16, 2025 0.2900 0.2950 0.2900 0.2900 174,372 +0.00(+0.00%)
Sep 15, 2025 0.2800 0.2950 0.2800 0.2900 441,657 +0.01(+1.75%)
Sep 12, 2025 0.2950 0.2950 0.2850 0.2850 229,699 -0.01(-3.39%)
Sep 11, 2025 0.2850 0.2950 0.2800 0.2950 138,517 +0.01(+3.51%)
Sep 10, 2025 0.3100 0.3100 0.2850 0.2850 711,395 -0.03(-9.52%)
Sep 09, 2025 0.3200 0.3250 0.3100 0.3150 285,691 -0.01(-3.08%)
Sep 08, 2025 0.3250 0.3350 0.3200 0.3250 325,307 -0.01(-1.52%)
Sep 05, 2025 0.3400 0.3400 0.3250 0.3300 202,802 -0.01(-1.49%)
Sep 04, 2025 0.3400 0.3450 0.3350 0.3350 139,464 -0.01(-4.29%)
Sep 03, 2025 0.3500 0.3650 0.3400 0.3500 318,555 +0.00(+0.00%)
Sep 02, 2025 0.3750 0.3850 0.3500 0.3500 805,161 -0.03(-6.67%)
Aug 29, 2025 0.3750 0 +0.03(+8.70%)
Aug 28, 2025 0.3450 0.3550 0.3450 0.3450 112,216 +0.00(+0.00%)
Aug 27, 2025 0.3500 0.3650 0.3400 0.3450 374,032 -0.01(-1.43%)
Aug 26, 2025 0.3400 0.3600 0.3400 0.3500 179,859 +0.01(+4.48%)
Aug 25, 2025 0.3300 0.3450 0.3200 0.3350 141,069 +0.01(+3.08%)
Aug 22, 2025 0.3300 0.3300 0.3150 0.3250 213,669 +0.00(+0.00%)
Aug 21, 2025 0.3300 0.3400 0.3200 0.3250 124,613 +0.00(+0.00%)
Aug 20, 2025 0.3300 0.3350 0.3200 0.3250 49,861 -0.01(-2.99%)
Aug 19, 2025 0.3650 0.3700 0.3350 0.3350 281,133 -0.03(-8.22%)
Aug 18, 2025 0.3450 0.3650 0.3350 0.3650 200,694 +0.02(+4.29%)
Aug 15, 2025 0.3450 0.3500 0.3350 0.3500 83,731 +0.01(+1.45%)
Aug 14, 2025 0.3300 0.3450 0.3200 0.3450 444,940 +0.02(+6.15%)
Aug 13, 2025 0.3450 0.3450 0.3250 0.3250 106,832 -0.02(-5.80%)
Aug 12, 2025 0.3200 0.3450 0.3200 0.3450 188,500 +0.02(+6.15%)
Aug 11, 2025 0.3100 0.3300 0.3000 0.3250 516,650 +0.03(+10.17%)
Aug 08, 2025 0.3150 0.3150 0.2950 0.2950 468,157 -0.03(-7.81%)
Aug 07, 2025 0.3350 0.3550 0.3150 0.3200 206,381 -0.01(-3.03%)
Aug 06, 2025 0.3350 0.3350 0.3250 0.3300 188,541 -0.01(-1.49%)
Aug 05, 2025 0.3300 0.3350 0.3200 0.3350 376,513 +0.01(+1.52%)
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.