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 25, 2025 0.2600 0.2600 0.2550 0.2600 395,211 +0.00(+0.00%)
Nov 24, 2025 0.2600 0.2600 0.2550 0.2600 446,320 +0.00(+0.00%)
Nov 21, 2025 0.2600 0.2600 0.2500 0.2600 325,456 +0.00(+0.00%)
Nov 20, 2025 0.2600 0.2650 0.2550 0.2600 342,992 -0.01(-1.89%)
Nov 19, 2025 0.2650 0.2650 0.2575 0.2650 79,685 +0.00(+0.00%)
Nov 18, 2025 0.2650 0.2650 0.2550 0.2650 400,164 +0.00(+0.00%)
Nov 17, 2025 0.2550 0.2700 0.2550 0.2650 262,463 +0.00(+0.00%)
Nov 14, 2025 0.2550 0.2750 0.2550 0.2650 1,977,835 +0.00(+0.00%)
Nov 13, 2025 0.2650 0.2650 0.2600 0.2650 707,449 +0.01(+1.92%)
Nov 12, 2025 0.2700 0.2700 0.2600 0.2600 1,509,937 -0.01(-3.70%)
Nov 11, 2025 0.2650 0.2700 0.2650 0.2700 263,910 +0.01(+1.89%)
Nov 10, 2025 0.2650 0.2750 0.2650 0.2650 233,344 +0.00(+0.00%)
Nov 07, 2025 0.2600 0.2700 0.2550 0.2650 678,307 -0.01(-1.85%)
Nov 06, 2025 0.2550 0.2750 0.2550 0.2700 711,204 +0.01(+3.85%)
Nov 05, 2025 0.2600 0.2625 0.2550 0.2600 567,847 +0.00(+0.00%)
Nov 04, 2025 0.2700 0.2700 0.2500 0.2600 1,779,392 -0.02(-5.45%)
Nov 03, 2025 0.2800 0.2825 0.2650 0.2750 1,894,799 -0.01(-3.51%)
Oct 31, 2025 0.2850 0.2900 0.2800 0.2850 237,431 -0.01(-1.72%)
Oct 30, 2025 0.2900 0.2950 0.2850 0.2900 703,959 +0.00(+0.00%)
Oct 29, 2025 0.2950 0.2950 0.2900 0.2900 138,059 -0.01(-1.69%)
Oct 28, 2025 0.3050 0.3050 0.2900 0.2950 3,419,562 -0.01(-3.28%)
Oct 27, 2025 0.3200 0.3200 0.3050 0.3050 975,887 -0.01(-3.17%)
Oct 24, 2025 0.3200 0.3200 0.3150 0.3150 516,260 -0.01(-1.56%)
Oct 23, 2025 0.3200 0.3250 0.3100 0.3200 1,250,747 +0.01(+1.59%)
Oct 22, 2025 0.3100 0.3250 0.3100 0.3150 739,857 +0.00(+0.00%)
Oct 21, 2025 0.3000 0.3300 0.3050 0.3150 616,538 +0.01(+3.28%)
Oct 20, 2025 0.3200 0.3200 0.3050 0.3050 494,913 -0.02(-6.15%)
Oct 17, 2025 0.3250 0.3300 0.3150 0.3250 300,133 -0.01(-1.52%)
Oct 16, 2025 0.3300 0.3350 0.3250 0.3300 1,120,023 -0.01(-1.49%)
Oct 15, 2025 0.3350 0.3400 0.2950 0.3350 1,523,010 -0.01(-1.47%)
Oct 14, 2025 0.3300 0.3400 0.3300 0.3400 871,898 +0.00(+0.00%)
Oct 10, 2025 0.3400 0 +0.00(+0.00%)
Oct 09, 2025 0.3300 0.3400 0.3300 0.3400 193,478 +0.01(+1.49%)
Oct 08, 2025 0.3400 0.3400 0.3300 0.3350 738,469 -0.01(-1.47%)
Oct 07, 2025 0.3350 0.3400 0.3300 0.3400 911,756 +0.00(+0.00%)
Oct 06, 2025 0.3350 0.3400 0.3300 0.3400 715,127 +0.00(+0.00%)
Oct 03, 2025 0.3350 0.3400 0.3350 0.3400 182,957 +0.01(+1.49%)
Oct 02, 2025 0.3350 0.3400 0.3300 0.3350 332,470 +0.00(+0.00%)
Oct 01, 2025 0.3350 0.3400 0.3300 0.3350 774,716 +0.00(+0.00%)
Sep 30, 2025 0.3400 0.3400 0.3350 0.3350 117,111 -0.01(-1.47%)
Sep 29, 2025 0.3350 0.3400 0.3300 0.3400 633,873 +0.00(+0.00%)
Sep 26, 2025 0.3350 0.3400 0.3350 0.3400 464,088 +0.00(+0.00%)
Sep 25, 2025 0.3350 0.3400 0.3350 0.3400 114,319 +0.01(+1.49%)
Sep 24, 2025 0.3350 0.3400 0.3350 0.3350 332,427 -0.00(-0.74%)
Sep 23, 2025 0.3350 0.3400 0.3350 0.3375 236,338 -0.01(-2.17%)
Sep 22, 2025 0.3350 0.3450 0.3350 0.3450 641,769 +0.00(+1.47%)
Sep 19, 2025 0.3400 0.3450 0.3350 0.3400 1,092,611 -0.00(-1.45%)
Sep 18, 2025 0.3400 0.3450 0.3400 0.3450 221,654 +0.00(+1.47%)
Sep 17, 2025 0.3400 0.3450 0.3350 0.3400 249,812 +0.00(+0.00%)
Sep 16, 2025 0.3400 0.3450 0.3350 0.3400 838,832 -0.00(-1.45%)
Sep 15, 2025 0.3400 0.3450 0.3400 0.3450 672,179 +0.00(+0.00%)
Sep 12, 2025 0.3400 0.3450 0.3400 0.3450 473,578 +0.00(+1.47%)
Sep 11, 2025 0.3450 0.3450 0.3400 0.3400 142,151 -0.00(-1.45%)
Sep 10, 2025 0.3500 0.3500 0.3450 0.3450 400,929 +0.00(+0.00%)
Sep 09, 2025 0.3450 0.3500 0.3450 0.3450 139,849 -0.01(-1.43%)
Sep 08, 2025 0.3500 0.3500 0.3450 0.3500 204,337 +0.00(+0.00%)
Sep 05, 2025 0.3450 0.3500 0.3450 0.3500 266,116 +0.00(+0.00%)
Sep 04, 2025 0.3450 0.3500 0.3450 0.3500 868,648 +0.00(+0.00%)
Sep 03, 2025 0.3450 0.3500 0.3450 0.3500 1,645,102 +0.01(+1.45%)
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.