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 (%)
Dec 26, 2025 0.1150 0.1550 0.1150 0.1550 10,229 +0.00(+0.00%)
Dec 24, 2025 0.1300 0.1550 0.1150 0.1550 48,400 +0.00(+0.00%)
Dec 23, 2025 0.1550 0.1550 0.1100 0.1550 19,340 +0.00(+0.00%)
Dec 22, 2025 0.1401 0.1550 0.1200 0.1550 64,924 +0.00(+0.00%)
Dec 19, 2025 0.1400 0.1550 0.1400 0.1550 201 +0.00(+0.00%)
Dec 18, 2025 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+8.77%)
Dec 17, 2025 0.1425 0.1550 0.1425 0.1425 639 +0.00(+1.79%)
Dec 16, 2025 0.1200 0.1400 0.1200 0.1400 4,000 -0.01(-9.68%)
Dec 15, 2025 0.1400 0.1550 0.1200 0.1550 8,342 +0.02(+19.23%)
Dec 12, 2025 0.1300 0.1500 0.1200 0.1300 23,344 -0.03(-18.75%)
Dec 11, 2025 0.1200 0.1700 0.1200 0.1600 6,101 -0.01(-5.88%)
Dec 10, 2025 0.1220 0.1700 0.1220 0.1700 1,900 +0.03(+25.09%)
Dec 09, 2025 0.1300 0.1598 0.1300 0.1359 10,276 -0.00(-3.00%)
Dec 08, 2025 0.1100 0.1590 0.1100 0.1401 71,395 +0.02(+14.84%)
Dec 05, 2025 0.1220 0.1220 0.1220 0.1220 400 -0.04(-23.65%)
Dec 03, 2025 0.1598 2 +0.00(+0.00%)
Dec 02, 2025 0.1598 0.1598 0.1100 0.1598 1,250 +0.02(+14.14%)
Dec 01, 2025 0.1400 0.1500 0.1400 0.1400 12,411 -0.01(-6.54%)
Nov 28, 2025 0.1500 0.1599 0.1300 0.1498 13,685 -0.01(-6.38%)
Nov 26, 2025 0.1400 0.1600 0.1000 0.1600 8,913 +0.01(+7.38%)
Nov 25, 2025 0.0900 0.1700 0.0900 0.1490 53,261 -0.02(-12.30%)
Nov 24, 2025 0.1500 0.1699 0.0100 0.1699 59,337 -0.00(-0.06%)
Nov 21, 2025 0.1100 0.1700 0.1000 0.1700 27,956 +0.01(+6.25%)
Nov 20, 2025 0.1600 0.1600 0.1001 0.1600 630 +0.00(+0.00%)
Nov 19, 2025 0.1350 0.1600 0.1350 0.1600 35,123 +0.00(+0.00%)
Nov 18, 2025 0.1600 0.1600 0.1350 0.1600 525 +0.00(+0.00%)
Nov 17, 2025 0.1500 0.1600 0.1350 0.1600 70,881 -0.01(-5.88%)
Nov 14, 2025 0.1500 0.1700 0.1500 0.1700 14,215 +0.01(+6.25%)
Nov 13, 2025 0.1699 0.1699 0.1500 0.1600 4,951 +0.01(+6.67%)
Nov 12, 2025 0.1500 0.1700 0.1350 0.1500 102,850 -0.01(-6.19%)
Nov 11, 2025 0.1513 0.1599 0.1350 0.1599 12,235 +0.01(+6.60%)
Nov 10, 2025 0.1425 0.1700 0.1425 0.1500 24,475 -0.01(-6.25%)
Nov 07, 2025 0.1699 0.1700 0.1375 0.1600 19,583 -0.01(-8.57%)
Nov 06, 2025 0.1500 0.1750 0.1350 0.1750 35,201 +0.02(+12.83%)
Nov 05, 2025 0.1550 0.1600 0.1501 0.1551 40,806 -0.00(-3.06%)
Nov 04, 2025 0.1550 0.1800 0.1500 0.1600 69,400 -0.02(-11.11%)
Nov 03, 2025 0.1800 0.1800 0.1550 0.1800 61,605 -0.01(-5.26%)
Oct 31, 2025 0.1600 0.1900 0.1600 0.1900 27,336 +0.03(+22.50%)
Oct 30, 2025 0.1800 0.1900 0.1551 0.1551 61,105 -0.03(-18.37%)
Oct 29, 2025 0.1551 0.1900 0.1551 0.1900 18,095 +0.00(+0.00%)
Oct 28, 2025 0.1551 0.1900 0.1551 0.1900 18,545 +0.03(+18.75%)
Oct 27, 2025 0.1600 0.1800 0.1600 0.1600 77,227 -0.03(-15.79%)
Oct 24, 2025 0.1900 0.1900 0.1500 0.1900 45,861 +0.00(+0.00%)
Oct 23, 2025 0.1600 0.1900 0.1600 0.1900 54,430 +0.00(+0.00%)
Oct 22, 2025 0.1551 0.1900 0.1551 0.1900 20,510 -0.01(-5.00%)
Oct 21, 2025 0.1551 0.2000 0.1551 0.2000 1,200 +0.00(+0.00%)
Oct 20, 2025 0.1700 0.2000 0.1601 0.2000 35,160 +0.00(+0.00%)
Oct 17, 2025 0.2000 0.2000 0.1500 0.2000 595,785 +0.01(+5.26%)
Oct 16, 2025 0.1760 0.1900 0.1600 0.1900 5,450 +0.02(+8.57%)
Oct 15, 2025 0.1710 0.1900 0.1600 0.1750 49,750 -0.02(-7.89%)
Oct 14, 2025 0.1900 0.1900 0.1602 0.1900 49,362 +0.02(+11.63%)
Oct 13, 2025 0.1600 0.1751 0.1600 0.1702 7,200 -0.01(-5.50%)
Oct 10, 2025 0.1900 0.1900 0.1550 0.1801 50,948 +0.00(+0.00%)
Oct 09, 2025 0.1603 0.1801 0.1603 0.1801 63,094 +0.00(+0.06%)
Oct 08, 2025 0.1602 0.1900 0.1602 0.1800 26,133 +0.01(+5.88%)
Oct 07, 2025 0.1602 0.1900 0.1602 0.1700 4,800 -0.02(-10.53%)
Oct 06, 2025 0.1826 0.1900 0.1602 0.1900 3,744 +0.02(+11.70%)
Oct 03, 2025 0.1600 0.1900 0.1600 0.1701 27,237 -0.02(-10.47%)
Oct 02, 2025 0.1610 0.1900 0.1602 0.1900 19,500 +0.01(+5.50%)
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.