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 17, 2025 0.4050 0.4100 0.3800 0.4025 713,163 -0.01(-1.83%)
Oct 16, 2025 0.4450 0.4450 0.4050 0.4100 534,466 -0.03(-6.82%)
Oct 15, 2025 0.4400 0.4550 0.4350 0.4400 665,911 +0.01(+2.33%)
Oct 14, 2025 0.4650 0.4650 0.4300 0.4300 1,108,450 -0.01(-2.27%)
Oct 10, 2025 0.4400 0 -0.04(-9.28%)
Oct 09, 2025 0.5400 0.5400 0.4700 0.4850 1,391,067 -0.05(-8.49%)
Oct 08, 2025 0.5100 0.5500 0.5100 0.5300 1,613,610 +0.04(+8.16%)
Oct 07, 2025 0.5000 0.5100 0.4600 0.4900 1,426,095 -0.02(-3.92%)
Oct 06, 2025 0.4300 0.5200 0.4200 0.5100 2,434,847 +0.12(+30.77%)
Oct 03, 2025 0.3850 0.4050 0.3700 0.3900 529,190 +0.01(+2.63%)
Oct 02, 2025 0.4000 0.4000 0.3600 0.3800 696,117 -0.01(-1.30%)
Oct 01, 2025 0.3550 0.3900 0.3500 0.3850 1,822,320 +0.03(+6.94%)
Sep 30, 2025 0.3600 0.3650 0.3400 0.3600 524,416 +0.01(+1.41%)
Sep 29, 2025 0.3600 0.3700 0.3350 0.3550 922,896 +0.00(+0.00%)
Sep 26, 2025 0.3500 0.3650 0.3450 0.3550 1,015,805 +0.01(+2.90%)
Sep 25, 2025 0.2850 0.3450 0.2825 0.3450 3,366,739 +0.06(+23.21%)
Sep 24, 2025 0.2700 0.2950 0.2700 0.2800 1,753,192 +0.01(+1.82%)
Sep 23, 2025 0.2850 0.2850 0.2675 0.2750 743,036 -0.01(-1.79%)
Sep 22, 2025 0.2750 0.2850 0.2650 0.2800 1,825,971 +0.02(+7.69%)
Sep 19, 2025 0.2550 0.2700 0.2550 0.2600 615,209 +0.01(+1.96%)
Sep 18, 2025 0.2500 0.2575 0.2500 0.2550 92,500 -0.01(-1.92%)
Sep 17, 2025 0.2600 0.2625 0.2575 0.2600 62,057 +0.00(+0.00%)
Sep 16, 2025 0.2650 0.2650 0.2525 0.2600 523,487 +0.01(+1.96%)
Sep 15, 2025 0.2500 0.2550 0.2375 0.2550 1,219,349 +0.02(+6.25%)
Sep 12, 2025 0.2500 0.2500 0.2400 0.2400 630,260 +0.00(+0.00%)
Sep 11, 2025 0.2600 0.2600 0.2350 0.2400 1,723,247 -0.02(-5.88%)
Sep 10, 2025 0.2600 0.2600 0.2500 0.2550 256,617 +0.00(+0.00%)
Sep 09, 2025 0.2600 0.2600 0.2500 0.2550 319,213 -0.01(-1.92%)
Sep 08, 2025 0.2600 0.2775 0.2600 0.2600 1,127,547 -0.01(-2.80%)
Sep 05, 2025 0.2600 0.2750 0.2550 0.2675 1,435,950 +0.01(+2.88%)
Sep 04, 2025 0.2600 0.2625 0.2575 0.2600 679,353 +0.00(+0.00%)
Sep 03, 2025 0.2800 0.2800 0.2550 0.2600 1,313,713 -0.00(-0.95%)
Sep 02, 2025 0.2650 0.2650 0.2600 0.2625 1,923,500 +0.00(+0.00%)
Aug 29, 2025 0.2625 0 -0.00(-0.94%)
Aug 28, 2025 0.2700 0.2700 0.2600 0.2650 612,450 +0.01(+2.91%)
Aug 27, 2025 0.2650 0.2650 0.2575 0.2575 526,559 -0.01(-2.83%)
Aug 26, 2025 0.2650 0.2650 0.2600 0.2650 598,150 +0.00(+0.95%)
Aug 25, 2025 0.2600 0.2650 0.2550 0.2625 971,919 +0.00(+0.00%)
Aug 22, 2025 0.2650 0.2700 0.2600 0.2625 1,460,110 -0.00(-0.94%)
Aug 21, 2025 0.2700 0.2700 0.2650 0.2650 213,600 +0.00(+0.00%)
Aug 20, 2025 0.2600 0.2650 0.2600 0.2650 63,551 +0.01(+1.92%)
Aug 19, 2025 0.2700 0.2700 0.2600 0.2600 259,071 -0.01(-2.80%)
Aug 18, 2025 0.2850 0.2850 0.2650 0.2675 607,344 +0.01(+1.90%)
Aug 15, 2025 0.2850 0.2850 0.2600 0.2625 947,477 -0.01(-4.55%)
Aug 14, 2025 0.2800 0.2825 0.2700 0.2750 383,339 -0.01(-1.79%)
Aug 13, 2025 0.2900 0.2925 0.2800 0.2800 3,398,260 -0.00(-1.75%)
Aug 12, 2025 0.2750 0.2950 0.2675 0.2850 3,076,487 +0.03(+11.76%)
Aug 11, 2025 0.2500 0.2600 0.2500 0.2550 402,376 +0.01(+4.08%)
Aug 08, 2025 0.2350 0.2450 0.2250 0.2450 177,485 +0.02(+8.89%)
Aug 07, 2025 0.2250 0.2300 0.2250 0.2250 183,735 -0.01(-2.17%)
Aug 06, 2025 0.2250 0.2400 0.2250 0.2300 170,946 +0.01(+2.22%)
Aug 05, 2025 0.2450 0.2500 0.2200 0.2250 1,036,248 -0.02(-8.16%)
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.