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 07, 2025 0.2300 0.2350 0.2250 0.2350 75,802 +0.00(+0.00%)
Nov 06, 2025 0.2300 0.2350 0.2300 0.2350 22,500 +0.01(+6.82%)
Nov 05, 2025 0.2400 0.2400 0.2200 0.2200 24,651 -0.02(-10.20%)
Nov 04, 2025 0.2350 0.2450 0.2350 0.2450 7,776 +0.01(+4.26%)
Nov 03, 2025 0.2500 0.2500 0.2300 0.2350 90,285 -0.01(-4.08%)
Oct 31, 2025 0.2450 0.2450 0.2450 0.2450 4,536 +0.00(+0.00%)
Oct 30, 2025 0.2600 0.2600 0.2400 0.2450 167,376 -0.02(-7.55%)
Oct 29, 2025 0.2700 0.2750 0.2600 0.2650 82,080 +0.02(+6.00%)
Oct 28, 2025 0.2400 0.2700 0.2400 0.2500 599,590 +0.00(+0.00%)
Oct 27, 2025 0.2450 0.2600 0.2450 0.2500 651,500 +0.01(+2.04%)
Oct 24, 2025 0.2450 0.2500 0.2400 0.2450 65,508 +0.01(+2.08%)
Oct 23, 2025 0.2450 0.2500 0.2400 0.2400 50,208 -0.01(-2.04%)
Oct 22, 2025 0.2450 0.2500 0.2400 0.2450 33,341 +0.01(+2.08%)
Oct 21, 2025 0.2400 0.2400 0.2400 0.2400 5,066 +0.01(+2.13%)
Oct 20, 2025 0.2350 0.2400 0.2350 0.2350 23,035 -0.01(-2.08%)
Oct 17, 2025 0.2500 0.2500 0.2350 0.2400 57,000 +0.00(+0.00%)
Oct 16, 2025 0.2450 0.2450 0.2350 0.2400 41,628 -0.01(-2.04%)
Oct 15, 2025 0.2450 0.2500 0.2400 0.2450 130,500 +0.01(+6.52%)
Oct 14, 2025 0.2450 0.2500 0.2300 0.2300 49,000 +0.00(+0.00%)
Oct 10, 2025 0.2300 0 -0.00(-2.13%)
Oct 09, 2025 0.2450 0.2450 0.2350 0.2350 55,663 -0.01(-2.08%)
Oct 08, 2025 0.2450 0.2450 0.2350 0.2400 42,316 +0.00(+0.00%)
Oct 07, 2025 0.2500 0.2500 0.2400 0.2400 53,765 -0.01(-4.00%)
Oct 06, 2025 0.2500 0.2500 0.2450 0.2500 20,202 -0.01(-1.96%)
Oct 03, 2025 0.2250 0.2600 0.2250 0.2550 202,000 +0.02(+10.87%)
Oct 02, 2025 0.2300 0.2300 0.2250 0.2300 27,500 +0.01(+4.55%)
Oct 01, 2025 0.2300 0.2300 0.2200 0.2200 24,200 +0.00(+0.00%)
Sep 30, 2025 0.2200 0.2300 0.2200 0.2200 39,750 -0.01(-4.35%)
Sep 29, 2025 0.2350 0.2400 0.2250 0.2300 62,516 +0.01(+2.22%)
Sep 26, 2025 0.2400 0.2400 0.2250 0.2250 13,718 -0.01(-6.25%)
Sep 25, 2025 0.2450 0.2450 0.2300 0.2400 97,357 -0.01(-4.00%)
Sep 24, 2025 0.2300 0.2500 0.2300 0.2500 60,718 +0.02(+8.70%)
Sep 23, 2025 0.2300 0.2300 0.2250 0.2300 19,606 -0.01(-4.17%)
Sep 22, 2025 0.2500 0.2500 0.2300 0.2400 89,208 -0.01(-4.00%)
Sep 19, 2025 0.2400 0.2500 0.2400 0.2500 1,154 +0.01(+4.17%)
Sep 18, 2025 0.2400 0.2500 0.2400 0.2400 16,816 -0.01(-2.04%)
Sep 17, 2025 0.2600 0.2600 0.2450 0.2450 17,000 +0.01(+4.26%)
Sep 16, 2025 0.2350 0.2600 0.2350 0.2350 84,148 -0.01(-4.08%)
Sep 15, 2025 0.2600 0.2600 0.2450 0.2450 51,006 -0.02(-5.77%)
Sep 12, 2025 0.2100 0.2600 0.2100 0.2600 110,579 +0.04(+18.18%)
Sep 11, 2025 0.2150 0.2200 0.2150 0.2200 16,000 +0.00(+0.00%)
Sep 10, 2025 0.2200 0.2250 0.2200 0.2200 29,700 +0.01(+4.76%)
Sep 09, 2025 0.2200 0.2200 0.2100 0.2100 20,000 +0.00(+0.00%)
Sep 08, 2025 0.2300 0.2300 0.2100 0.2100 90,430 +0.00(+0.00%)
Sep 05, 2025 0.2400 0.2400 0.2100 0.2100 107,300 -0.02(-10.64%)
Sep 04, 2025 0.2300 0.2350 0.2300 0.2350 17,500 +0.00(+2.17%)
Sep 03, 2025 0.2300 0.2350 0.2280 0.2300 61,204 +0.01(+4.55%)
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.