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 25, 2025 0.2350 0.2400 0.2350 0.2400 5,000 +0.01(+4.35%)
Nov 24, 2025 0.2300 0.2400 0.2300 0.2300 146,618 -0.00(-2.13%)
Nov 21, 2025 0.2400 0.2400 0.2350 0.2350 99,604 -0.01(-2.08%)
Nov 20, 2025 0.2500 0.2600 0.2350 0.2400 348,000 +0.00(+0.00%)
Nov 19, 2025 0.2400 0.2400 0.2300 0.2400 380,504 +0.01(+6.67%)
Nov 18, 2025 0.2400 0.2500 0.2250 0.2250 98,400 +0.00(+0.00%)
Nov 17, 2025 0.2450 0.2550 0.2200 0.2250 235,316 -0.01(-6.25%)
Nov 14, 2025 0.2400 0.2450 0.2250 0.2400 185,300 +0.02(+11.63%)
Nov 13, 2025 0.2400 0.2400 0.2150 0.2150 239,158 -0.03(-12.24%)
Nov 12, 2025 0.2600 0.2600 0.2250 0.2450 223,024 -0.02(-5.77%)
Nov 11, 2025 0.2550 0.2600 0.2500 0.2600 122,180 -0.03(-11.86%)
Nov 10, 2025 0.2950 0.2950 0.2900 0.2950 38,500 +0.00(+0.00%)
Nov 07, 2025 0.3000 0.3000 0.2950 0.2950 47,877 +0.01(+1.72%)
Nov 06, 2025 0.2900 0.2950 0.2850 0.2900 22,844 +0.00(+0.00%)
Nov 05, 2025 0.3000 0.3000 0.2900 0.2900 21,438 -0.01(-3.33%)
Nov 04, 2025 0.2950 0.3000 0.2950 0.3000 7,005 +0.01(+1.69%)
Nov 03, 2025 0.2900 0.2980 0.2800 0.2950 104,000 -0.01(-1.67%)
Oct 31, 2025 0.2900 0.3000 0.2900 0.3000 116,000 +0.00(+0.00%)
Oct 30, 2025 0.3000 0.3000 0.3000 0.3000 104,003 +0.00(+0.00%)
Oct 29, 2025 0.2900 0.3000 0.2850 0.3000 65,500 +0.00(+0.00%)
Oct 28, 2025 0.2950 0.3000 0.2950 0.3000 177,000 +0.00(+0.00%)
Oct 27, 2025 0.3000 0.3050 0.2950 0.3000 75,500 -0.01(-1.64%)
Oct 24, 2025 0.3000 0.3050 0.3000 0.3050 124,500 +0.02(+5.17%)
Oct 23, 2025 0.2900 0.2930 0.2600 0.2900 131,000 +0.01(+1.75%)
Oct 22, 2025 0.3100 0.3100 0.2800 0.2850 51,006 -0.02(-5.00%)
Oct 21, 2025 0.3150 0.3150 0.2800 0.3000 60,957 -0.01(-3.23%)
Oct 20, 2025 0.3200 0.3250 0.3100 0.3100 37,602 +0.01(+1.64%)
Oct 17, 2025 0.3350 0.3350 0.3050 0.3050 8,005 -0.04(-10.29%)
Oct 16, 2025 0.3450 0.3450 0.3200 0.3400 68,295 +0.03(+7.94%)
Oct 15, 2025 0.3350 0.3350 0.3000 0.3150 62,217 +0.01(+1.61%)
Oct 14, 2025 0.3550 0.3550 0.3100 0.3100 143,608 -0.04(-11.43%)
Oct 10, 2025 0.3500 0 +0.00(+0.00%)
Oct 09, 2025 0.3400 0.3550 0.3300 0.3500 149,461 +0.00(+0.00%)
Oct 08, 2025 0.3500 0.3500 0.3350 0.3500 111,600 +0.00(+0.00%)
Oct 07, 2025 0.3600 0.3650 0.3500 0.3500 34,500 -0.01(-2.78%)
Oct 06, 2025 0.3650 0.3700 0.3500 0.3600 81,645 +0.01(+2.86%)
Oct 03, 2025 0.3650 0.3650 0.3500 0.3500 12,000 -0.02(-5.41%)
Oct 02, 2025 0.3650 0.3700 0.3650 0.3700 4,000 +0.00(+0.00%)
Oct 01, 2025 0.3850 0.3850 0.3700 0.3700 62,880 +0.00(+0.00%)
Sep 30, 2025 0.3500 0.3700 0.3400 0.3700 87,100 +0.01(+1.37%)
Sep 29, 2025 0.3700 0.3800 0.3550 0.3650 79,500 -0.02(-3.95%)
Sep 26, 2025 0.3600 0.3800 0.3600 0.3800 94,127 +0.01(+2.70%)
Sep 25, 2025 0.3600 0.3700 0.3600 0.3700 104,105 +0.02(+5.71%)
Sep 24, 2025 0.3600 0.3700 0.3500 0.3500 241,856 +0.00(+0.00%)
Sep 23, 2025 0.3600 0.3630 0.3450 0.3500 32,001 -0.01(-2.78%)
Sep 22, 2025 0.3650 0.3650 0.3600 0.3600 136,637 +0.00(+0.00%)
Sep 19, 2025 0.3650 0.3650 0.3600 0.3600 56,000 +0.01(+1.41%)
Sep 18, 2025 0.3600 0.3700 0.3500 0.3550 63,138 -0.01(-2.74%)
Sep 17, 2025 0.3600 0.3700 0.3550 0.3650 136,500 +0.00(+0.00%)
Sep 16, 2025 0.3650 0.3750 0.3550 0.3650 126,000 +0.01(+1.39%)
Sep 15, 2025 0.3700 0.3750 0.3500 0.3600 28,005 -0.02(-4.00%)
Sep 12, 2025 0.3550 0.3750 0.3500 0.3750 12,710 +0.02(+4.17%)
Sep 11, 2025 0.3500 0.3600 0.3500 0.3600 29,142 +0.01(+1.41%)
Sep 10, 2025 0.3200 0.3550 0.3050 0.3550 34,100 +0.03(+9.23%)
Sep 09, 2025 0.3250 0.3250 0.3100 0.3250 25,000 +0.01(+1.56%)
Sep 08, 2025 0.3400 0.3400 0.3000 0.3200 32,000 -0.03(-9.86%)
Sep 05, 2025 0.3350 0.3550 0.3300 0.3550 97,000 +0.01(+2.90%)
Sep 04, 2025 0.3400 0.3600 0.3350 0.3450 96,500 -0.03(-6.76%)
Sep 03, 2025 0.3650 0.3700 0.3600 0.3700 21,000 +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 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.