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 21, 2026 0.0795 0 +0.02(+29.48%)
Jan 20, 2026 0.0569 0.0628 0.0530 0.0614 38,763 -0.00(-0.97%)
Jan 16, 2026 0.0520 0.0641 0.0520 0.0620 203,292 -0.00(-4.62%)
Jan 15, 2026 0.0601 0.0650 0.0580 0.0650 26,491 +0.00(+6.56%)
Jan 14, 2026 0.0610 0.0610 0.0565 0.0610 154,586 +0.00(+3.92%)
Jan 13, 2026 0.0555 0.0600 0.0460 0.0587 151,375 +0.01(+12.88%)
Jan 12, 2026 0.0500 0.0600 0.0468 0.0520 111,189 +0.00(+1.76%)
Jan 09, 2026 0.0468 0.0520 0.0468 0.0511 78,991 +0.00(+3.65%)
Jan 08, 2026 0.0499 0.0499 0.0418 0.0493 29,435 +0.00(+6.48%)
Jan 07, 2026 0.0426 0.0500 0.0386 0.0463 32,055 +0.00(+7.42%)
Jan 06, 2026 0.0487 0.0540 0.0418 0.0431 91,354 -0.00(-7.31%)
Jan 05, 2026 0.0360 0.0465 0.0360 0.0465 82,172 +0.01(+13.41%)
Jan 02, 2026 0.0404 0.0459 0.0355 0.0410 40,996 +0.00(+11.11%)
Dec 31, 2025 0.0360 0.0450 0.0360 0.0369 652,751 -0.01(-17.82%)
Dec 30, 2025 0.0438 0.0450 0.0405 0.0449 427,879 -0.00(-0.22%)
Dec 29, 2025 0.0500 0.0534 0.0360 0.0450 170,397 +0.00(+0.00%)
Dec 26, 2025 0.0496 0.0496 0.0450 0.0450 53,534 +0.00(+0.00%)
Dec 24, 2025 0.0478 0.0494 0.0400 0.0450 7,080 +0.00(+0.00%)
Dec 23, 2025 0.0516 0.0522 0.0400 0.0450 116,851 -0.00(-1.53%)
Dec 22, 2025 0.0526 0.0526 0.0450 0.0457 61,974 -0.00(-5.77%)
Dec 19, 2025 0.0503 0.0536 0.0405 0.0485 74,109 +0.00(+1.04%)
Dec 18, 2025 0.0504 0.0516 0.0431 0.0480 33,776 +0.00(+2.56%)
Dec 17, 2025 0.0471 0.0580 0.0420 0.0468 84,943 -0.00(-4.88%)
Dec 16, 2025 0.0482 0.0514 0.0450 0.0492 39,679 +0.00(+0.41%)
Dec 15, 2025 0.0490 0.0590 0.0460 0.0490 317,326 -0.01(-14.04%)
Dec 12, 2025 0.0629 0.0629 0.0540 0.0570 72,350 -0.00(-4.84%)
Dec 11, 2025 0.0615 0.0668 0.0566 0.0599 159,792 -0.00(-5.37%)
Dec 10, 2025 0.0600 0.0637 0.0590 0.0633 63,915 +0.00(+0.16%)
Dec 09, 2025 0.0621 0.0668 0.0573 0.0632 154,373 +0.00(+2.43%)
Dec 08, 2025 0.0620 0.0652 0.0540 0.0617 126,384 -0.00(-2.53%)
Dec 05, 2025 0.0607 0.0652 0.0607 0.0633 70,159 +0.00(+2.10%)
Dec 04, 2025 0.0566 0.0638 0.0566 0.0620 37,240 +0.00(+0.32%)
Dec 03, 2025 0.0668 0.0668 0.0559 0.0618 113,760 -0.00(-3.44%)
Dec 02, 2025 0.0648 0.0668 0.0560 0.0640 66,693 +0.00(+0.31%)
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.