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 (%)
Sep 17, 2025 0.0200 0 +0.00(+0.00%)
Sep 16, 2025 0.0150 0.0200 0.0100 0.0200 1,820,107 +0.01(+33.33%)
Sep 15, 2025 0.0150 0.0150 0.0100 0.0150 1,919,342 +0.00(+0.00%)
Sep 12, 2025 0.0150 0.0150 0.0100 0.0150 924,967 +0.00(+0.00%)
Sep 11, 2025 0.0150 0.0150 0.0150 0.0150 1,036,734 +0.00(+0.00%)
Sep 10, 2025 0.0200 0.0200 0.0100 0.0150 3,558,627 -0.01(-25.00%)
Sep 09, 2025 0.0200 0.0200 0.0150 0.0200 842,586 +0.00(+0.00%)
Sep 08, 2025 0.0200 0.0200 0.0150 0.0200 480,067 +0.01(+33.33%)
Sep 05, 2025 0.0150 0.0200 0.0150 0.0150 557,468 +0.00(+0.00%)
Sep 04, 2025 0.0200 0.0250 0.0150 0.0150 3,006,429 -0.01(-25.00%)
Sep 03, 2025 0.0350 0.0400 0.0200 0.0200 3,717,994 -0.03(-60.00%)
Sep 02, 2025 0.0450 0.0500 0.0450 0.0500 327,361 +0.00(+0.00%)
Aug 29, 2025 0.0500 0 +0.00(+0.00%)
Aug 28, 2025 0.0600 0.0600 0.0500 0.0500 1,260,577 -0.01(-16.67%)
Aug 27, 2025 0.0600 0.0600 0.0600 0.0600 488,757 +0.00(+0.00%)
Aug 26, 2025 0.0600 0.0650 0.0600 0.0600 151,037 +0.00(+0.00%)
Aug 25, 2025 0.0600 0.0600 0.0600 0.0600 130,565 +0.00(+0.00%)
Aug 22, 2025 0.0600 0.0650 0.0600 0.0600 84,036 +0.00(+0.00%)
Aug 21, 2025 0.0650 0.0650 0.0600 0.0600 63,809 +0.00(+0.00%)
Aug 20, 2025 0.0600 0.0650 0.0600 0.0600 296,703 -0.01(-7.69%)
Aug 19, 2025 0.0700 0.0700 0.0650 0.0650 199,420 +0.00(+0.00%)
Aug 18, 2025 0.0750 0.0750 0.0650 0.0650 551,990 -0.01(-13.33%)
Aug 15, 2025 0.0750 0.0750 0.0700 0.0750 353,927 +0.00(+0.00%)
Aug 14, 2025 0.0750 0.0800 0.0750 0.0750 130,879 -0.01(-6.25%)
Aug 13, 2025 0.0750 0.0800 0.0750 0.0800 100,419 +0.01(+6.67%)
Aug 12, 2025 0.0750 0.0750 0.0700 0.0750 97,070 +0.00(+0.00%)
Aug 11, 2025 0.0800 0.0800 0.0700 0.0750 329,046 -0.01(-6.25%)
Aug 08, 2025 0.0750 0.0800 0.0750 0.0800 126,550 +0.01(+6.67%)
Aug 07, 2025 0.0750 0.0750 0.0700 0.0750 114,683 +0.00(+0.00%)
Aug 06, 2025 0.0800 0.0800 0.0750 0.0750 191,748 -0.01(-6.25%)
Aug 05, 2025 0.0800 0.0800 0.0750 0.0800 496,220 +0.00(+0.00%)
Aug 01, 2025 0.0800 0 +0.01(+6.67%)
Jul 31, 2025 0.0750 0.0800 0.0750 0.0750 183,171 +0.00(+0.00%)
Jul 30, 2025 0.0750 0.0750 0.0700 0.0750 181,341 +0.00(+0.00%)
Jul 29, 2025 0.0700 0.0750 0.0700 0.0750 518,549 +0.00(+7.14%)
Jul 28, 2025 0.0700 0.0700 0.0650 0.0700 552,139 +0.00(+0.00%)
Jul 25, 2025 0.0700 0.0700 0.0700 0.0700 134,603 +0.01(+7.69%)
Jul 24, 2025 0.0700 0.0700 0.0650 0.0650 363,000 -0.01(-7.14%)
Jul 23, 2025 0.0700 0.0700 0.0650 0.0700 144,475 +0.00(+0.00%)
Jul 22, 2025 0.0650 0.0700 0.0600 0.0700 359,500 +0.01(+7.69%)
Jul 21, 2025 0.0650 0.0700 0.0600 0.0650 399,753 +0.00(+0.00%)
Jul 18, 2025 0.0600 0.0650 0.0550 0.0650 389,374 +0.01(+8.33%)
Jul 17, 2025 0.0600 0.0600 0.0550 0.0600 49,505 +0.00(+0.00%)
Jul 16, 2025 0.0600 0.0600 0.0550 0.0600 133,200 +0.00(+0.00%)
Jul 15, 2025 0.0550 0.0600 0.0500 0.0600 149,976 +0.00(+9.09%)
Jul 14, 2025 0.0500 0.0550 0.0500 0.0550 1,011,369 -0.00(-8.33%)
Jul 11, 2025 0.0600 0.0600 0.0550 0.0600 399,635 +0.00(+0.00%)
Jul 10, 2025 0.0600 0.0600 0.0550 0.0600 483,714 +0.00(+0.00%)
Jul 09, 2025 0.0550 0.0600 0.0550 0.0600 235,360 +0.00(+9.09%)
Jul 08, 2025 0.0600 0.0600 0.0550 0.0550 445,968 -0.00(-8.33%)
Jul 07, 2025 0.0650 0.0650 0.0550 0.0600 1,337,920 -0.01(-14.29%)
Jul 03, 2025 0.0700 0.0700 327,905 +0.01(+7.69%)
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.