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 08, 2025 0.2600 0.3200 0.2500 0.3050 1,249,827 +0.08(+35.56%)
Oct 07, 2025 0.2050 0.2300 0.1950 0.2250 172,221 +0.02(+9.76%)
Oct 06, 2025 0.2000 0.2050 0.1850 0.2050 457,739 +0.04(+24.24%)
Oct 03, 2025 0.2200 0.2200 0.1650 0.1650 539,000 -0.07(-29.79%)
Oct 02, 2025 0.2300 0.2400 0.2250 0.2350 186,466 -0.01(-4.08%)
Oct 01, 2025 0.2350 0.2600 0.2200 0.2450 474,345 +0.01(+4.26%)
Sep 30, 2025 0.1900 0.2600 0.1800 0.2350 893,284 +0.05(+27.03%)
Sep 29, 2025 0.1500 0.1850 0.1400 0.1850 700,601 +0.04(+23.33%)
Sep 26, 2025 0.1450 0.1500 0.1400 0.1500 163,650 +0.01(+3.45%)
Sep 25, 2025 0.1400 0.1450 0.1400 0.1450 100,657 +0.00(+3.57%)
Sep 24, 2025 0.1350 0.1450 0.1350 0.1400 85,182 +0.00(+0.00%)
Sep 23, 2025 0.1300 0.1400 0.1300 0.1400 281,905 +0.00(+0.00%)
Sep 22, 2025 0.1300 0.1450 0.1300 0.1400 488,747 +0.01(+7.69%)
Sep 19, 2025 0.1250 0.1300 0.1250 0.1300 346,260 +0.01(+4.00%)
Sep 18, 2025 0.1300 0.1350 0.1250 0.1250 138,271 -0.01(-3.85%)
Sep 17, 2025 0.1300 0.1300 0.1300 0.1300 202,235 +0.00(+0.00%)
Sep 16, 2025 0.1400 0.1400 0.1300 0.1300 78,336 -0.01(-7.14%)
Sep 15, 2025 0.1500 0.1500 0.1400 0.1400 206,740 -0.01(-6.67%)
Sep 12, 2025 0.1500 0.1500 0.1500 0.1500 335,138 +0.00(+0.00%)
Sep 11, 2025 0.1600 0.1600 0.1400 0.1500 264,340 +0.00(+0.00%)
Sep 10, 2025 0.1350 0.1500 0.1350 0.1500 218,938 +0.02(+15.38%)
Sep 09, 2025 0.1450 0.1450 0.1300 0.1300 209,337 -0.01(-9.09%)
Sep 08, 2025 0.1450 0.1450 0.1430 0.1430 100,883 -0.00(-1.38%)
Sep 05, 2025 0.1450 0.1450 0.1350 0.1450 143,977 +0.00(+0.00%)
Sep 04, 2025 0.1450 0.1450 0.1400 0.1450 51,866 -0.01(-3.33%)
Sep 03, 2025 0.1600 0.1600 0.1350 0.1500 324,769 -0.01(-6.25%)
Sep 02, 2025 0.1550 0.1600 0.1450 0.1600 386,610 +0.02(+14.29%)
Aug 29, 2025 0.1400 0 -0.01(-9.68%)
Aug 28, 2025 0.1200 0.1600 0.1200 0.1550 441,909 +0.02(+19.23%)
Aug 27, 2025 0.1350 0.1350 0.1250 0.1300 271,150 +0.00(+0.00%)
Aug 26, 2025 0.1300 0.1450 0.1300 0.1300 416,860 +0.00(+0.00%)
Aug 25, 2025 0.1250 0.1300 0.1200 0.1300 198,896 +0.01(+4.00%)
Aug 22, 2025 0.1250 0.1300 0.1200 0.1250 186,610 -0.01(-3.85%)
Aug 21, 2025 0.1300 0.1300 0.1200 0.1300 73,386 +0.01(+8.33%)
Aug 20, 2025 0.1300 0.1300 0.1200 0.1200 95,946 +0.00(+0.00%)
Aug 19, 2025 0.1300 0.1300 0.1200 0.1200 190,252 +0.00(+0.00%)
Aug 18, 2025 0.1200 0.1300 0.1200 0.1200 401,891 +0.00(+4.35%)
Aug 15, 2025 0.1150 0.1200 0.1150 0.1150 409,057 +0.00(+0.00%)
Aug 14, 2025 0.1150 0.1150 0.1150 0.1150 57,250 +0.01(+4.55%)
Aug 13, 2025 0.1100 0.1100 0.1100 0.1100 153,527 +0.00(+0.00%)
Aug 12, 2025 0.1150 0.1200 0.1100 0.1100 36,737 +0.00(+0.00%)
Aug 11, 2025 0.1150 0.1150 0.1100 0.1100 22,619 +0.00(+0.00%)
Aug 08, 2025 0.1100 0.1100 0.1100 0.1100 77,500 +0.00(+0.00%)
Aug 07, 2025 0.1200 0.1250 0.1100 0.1100 361,959 -0.01(-8.33%)
Aug 06, 2025 0.1200 0.1200 0.1150 0.1200 80,035 +0.00(+0.00%)
Aug 05, 2025 0.1200 0.1200 0.1100 0.1200 74,568 +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.