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 (%)
Jan 09, 2026 0.1110 0.1210 0.1110 0.1110 700 +0.00(+0.00%)
Jan 08, 2026 0.1110 0.1110 0.1110 0.1110 503 -0.00(-0.45%)
Jan 07, 2026 0.1115 0.1115 0.1115 0.1115 100 -0.02(-12.62%)
Jan 05, 2026 0.1276 0 +0.01(+12.92%)
Dec 31, 2025 0.1130 0 -0.01(-6.61%)
Dec 30, 2025 0.1170 0.1210 0.1115 0.1210 6,240 +0.01(+8.52%)
Dec 26, 2025 0.1115 0 +0.00(+0.45%)
Dec 22, 2025 0.1110 50 +0.00(+0.00%)
Dec 19, 2025 0.1178 0.1178 0.1110 0.1110 15,569 -0.00(-2.03%)
Dec 18, 2025 0.1320 0.1320 0.1133 0.1133 16,156 -0.01(-5.58%)
Dec 16, 2025 0.1200 0 +0.00(+0.00%)
Dec 15, 2025 0.1200 0.1200 0.1200 0.1200 500 -0.01(-9.09%)
Dec 12, 2025 0.1110 0.1320 0.1110 0.1320 75,268 +0.01(+10.00%)
Dec 11, 2025 0.1350 0.1350 0.1137 0.1200 41,308 -0.03(-18.86%)
Dec 10, 2025 0.1196 0.1479 0.1148 0.1479 48,000 +0.03(+26.74%)
Dec 09, 2025 0.1000 0.1167 0.1000 0.1167 13,000 +0.02(+20.19%)
Dec 08, 2025 0.0957 0.0971 0.0957 0.0971 7,900 +0.00(+3.41%)
Dec 05, 2025 0.1000 0.1000 0.0939 0.0939 3,255 +0.00(+0.00%)
Dec 04, 2025 0.0939 0.0950 0.0830 0.0939 20,750 +0.01(+7.93%)
Dec 03, 2025 0.1104 0.1349 0.0810 0.0870 107,567 -0.00(-4.40%)
Dec 02, 2025 0.1306 0.1350 0.0910 0.0910 31,730 -0.04(-32.09%)
Dec 01, 2025 0.1000 0.2000 0.1000 0.1340 72,100 +0.04(+38.72%)
Nov 26, 2025 0.0966 0 +0.02(+20.75%)
Nov 25, 2025 0.0800 0.0815 0.0790 0.0800 95,020 +0.00(+5.40%)
Nov 24, 2025 0.0778 0.0778 0.0759 0.0759 2,100 -0.00(-0.13%)
Nov 21, 2025 0.0720 0.0790 0.0720 0.0760 23,500 +0.00(+2.70%)
Nov 20, 2025 0.0750 0.0800 0.0650 0.0740 87,500 -0.00(-3.90%)
Nov 19, 2025 0.0567 0.0770 0.0500 0.0770 232,132 +0.03(+70.73%)
Nov 18, 2025 0.0590 0.0590 0.0451 0.0451 1,057 -0.01(-19.89%)
Nov 17, 2025 0.0551 0.0571 0.0500 0.0563 24,002 +0.00(+4.65%)
Nov 14, 2025 0.0538 0.0538 0.0538 0.0538 8,000 +0.00(+7.60%)
Nov 13, 2025 0.0489 0.0521 0.0489 0.0500 33,251 +0.00(+8.70%)
Nov 12, 2025 0.0463 0.0463 0.0460 0.0460 3,500 -0.00(-5.15%)
Nov 11, 2025 0.0485 0.0485 0.0485 0.0485 100 +0.00(+7.78%)
Nov 05, 2025 0.0450 16 -0.00(-7.98%)
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.