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 29, 2025 0.8300 0.8500 0.8000 0.8300 192,129 +0.00(+0.00%)
Oct 28, 2025 0.7900 0.8900 0.7900 0.8300 785,176 -0.12(-12.63%)
Oct 27, 2025 0.9500 1.000 0.9000 0.9500 443,267 -0.01(-1.04%)
Oct 24, 2025 0.9500 0.9800 0.8900 0.9600 235,635 +0.01(+1.05%)
Oct 23, 2025 0.8500 1.010 0.8500 0.9500 356,625 +0.06(+6.74%)
Oct 22, 2025 0.9600 0.9900 0.8800 0.8900 347,501 -0.08(-8.25%)
Oct 21, 2025 0.9800 1.020 0.9200 0.9700 299,782 -0.06(-5.83%)
Oct 20, 2025 0.9900 1.040 0.9500 1.030 675,102 -0.01(-0.96%)
Oct 17, 2025 0.8000 1.040 0.8000 1.040 461,163 +0.16(+18.18%)
Oct 16, 2025 0.9900 0.9900 0.8300 0.8800 354,551 -0.16(-15.38%)
Oct 15, 2025 1.180 1.190 1.000 1.040 473,218 -0.15(-12.61%)
Oct 14, 2025 0.9100 1.190 0.9100 1.190 1,112,350 +0.49(+70.00%)
Oct 10, 2025 0.7000 0 +0.04(+6.06%)
Oct 09, 2025 0.6400 0.6700 0.6000 0.6600 192,359 +0.02(+3.13%)
Oct 08, 2025 0.6500 0.6600 0.6300 0.6400 225,436 -0.03(-4.48%)
Oct 07, 2025 0.6700 0.6900 0.6300 0.6700 448,309 -0.02(-2.90%)
Oct 06, 2025 0.6300 0.7000 0.6100 0.6900 405,127 +0.08(+13.11%)
Oct 03, 2025 0.6800 0.6800 0.6000 0.6100 388,235 -0.07(-10.29%)
Oct 02, 2025 0.6400 0.7000 0.6300 0.6800 635,821 +0.07(+11.48%)
Oct 01, 2025 0.5800 0.6100 0.5300 0.6100 2,263,985 +0.16(+35.56%)
Sep 30, 2025 0.4450 0.4500 0.4400 0.4500 23,812 +0.01(+1.12%)
Sep 29, 2025 0.4500 0.4500 0.4450 0.4450 82,147 +0.00(+0.00%)
Sep 26, 2025 0.4350 0.4450 0.4350 0.4450 182,452 +0.01(+1.14%)
Sep 25, 2025 0.4450 0.4450 0.4350 0.4400 176,192 -0.01(-1.12%)
Sep 24, 2025 0.4450 0.4500 0.4350 0.4450 37,120 -0.01(-1.11%)
Sep 23, 2025 0.4550 0.4550 0.4400 0.4500 100,150 +0.00(+0.00%)
Sep 22, 2025 0.4600 0.4600 0.4450 0.4500 96,504 -0.01(-2.17%)
Sep 19, 2025 0.4450 0.4650 0.4400 0.4600 617,250 +0.02(+4.55%)
Sep 18, 2025 0.4350 0.4450 0.4300 0.4400 33,600 -0.01(-1.12%)
Sep 17, 2025 0.4250 0.4450 0.4250 0.4450 110,557 +0.01(+1.14%)
Sep 16, 2025 0.4350 0.4450 0.4300 0.4400 181,500 +0.01(+1.15%)
Sep 15, 2025 0.4450 0.4450 0.4350 0.4350 36,850 -0.01(-2.25%)
Sep 12, 2025 0.4400 0.4800 0.4400 0.4450 116,699 +0.00(+0.00%)
Sep 11, 2025 0.4350 0.4450 0.4350 0.4450 138,469 +0.01(+1.14%)
Sep 10, 2025 0.4350 0.4400 0.4350 0.4400 163,454 -0.01(-1.12%)
Sep 09, 2025 0.4400 0.4450 0.4300 0.4450 208,500 +0.01(+1.14%)
Sep 08, 2025 0.4350 0.4450 0.4300 0.4400 226,759 +0.00(+0.00%)
Sep 05, 2025 0.4500 0.4500 0.4400 0.4400 84,400 -0.02(-3.30%)
Sep 04, 2025 0.4400 0.4600 0.4300 0.4550 70,575 +0.02(+3.41%)
Sep 03, 2025 0.4200 0.4400 0.4200 0.4400 231,000 +0.02(+3.53%)
Sep 02, 2025 0.4400 0.4400 0.4200 0.4250 219,111 -0.03(-5.56%)
Aug 29, 2025 0.4500 0 +0.01(+1.12%)
Aug 28, 2025 0.4550 0.4550 0.4400 0.4450 64,615 -0.01(-2.20%)
Aug 27, 2025 0.4700 0.4700 0.4500 0.4550 243,786 -0.02(-4.21%)
Aug 26, 2025 0.4750 0.4750 0.4650 0.4750 138,000 -0.01(-1.04%)
Aug 25, 2025 0.4750 0.4800 0.4700 0.4800 154,578 +0.01(+1.05%)
Aug 22, 2025 0.4700 0.4800 0.4700 0.4750 110,368 +0.01(+1.06%)
Aug 21, 2025 0.4700 0.4850 0.4400 0.4700 547,804 +0.00(+0.00%)
Aug 20, 2025 0.5400 0.5400 0.4700 0.4700 706,656 -0.07(-12.96%)
Aug 19, 2025 0.5300 0.5400 0.5200 0.5400 164,294 +0.02(+3.85%)
Aug 18, 2025 0.5300 0.5400 0.5200 0.5200 1,030,819 +0.04(+7.22%)
Aug 15, 2025 0.4900 0.5000 0.4850 0.4850 84,320 +0.01(+1.04%)
Aug 14, 2025 0.4900 0.4950 0.4800 0.4800 97,711 -0.01(-2.04%)
Aug 13, 2025 0.5000 0.5000 0.4850 0.4900 221,119 -0.01(-2.00%)
Aug 12, 2025 0.4950 0.5000 0.4950 0.5000 26,500 +0.00(+0.00%)
Aug 11, 2025 0.4900 0.5000 0.4900 0.5000 23,501 +0.01(+2.04%)
Aug 08, 2025 0.4900 0.4900 0.4850 0.4900 31,512 -0.01(-1.01%)
Aug 07, 2025 0.4900 0.5000 0.4900 0.4950 56,307 +0.02(+4.21%)
Aug 06, 2025 0.5000 0.5000 0.4750 0.4750 53,468 -0.02(-4.04%)
Aug 05, 2025 0.4950 0.4950 0.4950 0.4950 2,100 +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.