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 01, 2025 0.2400 0.2450 0.2350 0.2450 65,515 +0.00(+0.00%)
Sep 30, 2025 0.2400 0.2500 0.2400 0.2450 197,500 +0.01(+2.08%)
Sep 29, 2025 0.2500 0.2500 0.2400 0.2400 62,000 -0.01(-4.00%)
Sep 26, 2025 0.2400 0.2500 0.2300 0.2500 110,000 +0.02(+8.70%)
Sep 25, 2025 0.2450 0.2500 0.2300 0.2300 35,500 -0.00(-2.13%)
Sep 24, 2025 0.2450 0.2450 0.2300 0.2350 33,075 +0.00(+0.00%)
Sep 23, 2025 0.2500 0.2500 0.2350 0.2350 77,500 -0.01(-4.08%)
Sep 22, 2025 0.2550 0.2550 0.2350 0.2450 100,600 -0.01(-3.92%)
Sep 19, 2025 0.2350 0.2550 0.2350 0.2550 131,299 +0.02(+6.25%)
Sep 18, 2025 0.2400 0.2450 0.2300 0.2400 31,500 +0.00(+0.00%)
Sep 17, 2025 0.2250 0.2400 0.2250 0.2400 56,000 +0.01(+4.35%)
Sep 16, 2025 0.2150 0.2450 0.2150 0.2300 101,000 +0.02(+9.52%)
Sep 15, 2025 0.2500 0.2550 0.2100 0.2100 186,000 -0.04(-16.00%)
Sep 12, 2025 0.2500 0.2500 0.2450 0.2500 28,500 +0.00(+0.00%)
Sep 11, 2025 0.2400 0.2500 0.2400 0.2500 74,500 +0.01(+4.17%)
Sep 10, 2025 0.2500 0.2550 0.2250 0.2400 131,250 -0.01(-2.04%)
Sep 09, 2025 0.2500 0.2550 0.2350 0.2450 77,505 -0.01(-2.00%)
Sep 08, 2025 0.2750 0.2750 0.2400 0.2500 75,859 -0.02(-7.41%)
Sep 05, 2025 0.2500 0.2750 0.2350 0.2700 183,200 +0.04(+14.89%)
Sep 04, 2025 0.2400 0.2700 0.2350 0.2350 154,000 -0.01(-2.08%)
Sep 03, 2025 0.3000 0.3000 0.2300 0.2400 229,000 -0.04(-14.29%)
Sep 02, 2025 0.3150 0.3150 0.2600 0.2800 170,950 -0.01(-3.45%)
Aug 29, 2025 0.2900 0 +0.05(+23.40%)
Aug 28, 2025 0.2100 0.2500 0.2000 0.2350 431,839 +0.02(+11.90%)
Aug 27, 2025 0.2100 0.2100 0.2000 0.2100 35,000 +0.00(+0.00%)
Aug 26, 2025 0.2150 0.2150 0.2100 0.2100 45,285 +0.01(+5.00%)
Aug 25, 2025 0.2150 0.2150 0.1900 0.2000 43,873 +0.00(+0.00%)
Aug 22, 2025 0.2200 0.2200 0.2000 0.2000 56,700 -0.01(-6.98%)
Aug 21, 2025 0.2300 0.2300 0.2050 0.2150 62,600 +0.00(+0.00%)
Aug 20, 2025 0.2100 0.2250 0.2050 0.2150 97,309 +0.01(+4.88%)
Aug 19, 2025 0.1950 0.2200 0.1950 0.2050 247,720 +0.00(+0.00%)
Aug 18, 2025 0.2150 0.2250 0.2000 0.2050 81,600 -0.01(-4.65%)
Aug 15, 2025 0.1950 0.2150 0.1850 0.2150 356,508 +0.02(+13.16%)
Aug 14, 2025 0.1900 0.1950 0.1750 0.1900 116,500 +0.01(+2.70%)
Aug 13, 2025 0.1900 0.1950 0.1650 0.1850 83,000 -0.01(-2.63%)
Aug 12, 2025 0.1900 0.1900 0.1750 0.1900 363,362 +0.01(+5.56%)
Aug 11, 2025 0.1800 0.1850 0.1700 0.1800 72,100 +0.00(+0.00%)
Aug 08, 2025 0.1900 0.1900 0.1700 0.1800 136,037 -0.01(-2.70%)
Aug 07, 2025 0.1750 0.1900 0.1650 0.1850 95,600 +0.01(+5.71%)
Aug 06, 2025 0.1750 0.1800 0.1700 0.1750 106,807 +0.00(+0.00%)
Aug 05, 2025 0.1850 0.1850 0.1750 0.1750 95,600 +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 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.