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 26, 2026 0.0260 0.0319 0.0220 0.0288 1,446,770 +0.00(+8.27%)
Jan 23, 2026 0.0270 0.0325 0.0258 0.0266 570,868 -0.00(-6.67%)
Jan 22, 2026 0.0300 0.0300 0.0251 0.0285 819,394 +0.00(+4.78%)
Jan 21, 2026 0.0271 0.0285 0.0271 0.0272 650,138 +0.00(+0.74%)
Jan 20, 2026 0.0270 0.0270 0.0250 0.0270 1,810,874 +0.00(+1.89%)
Jan 16, 2026 0.0262 0.0267 0.0259 0.0265 210,146 -0.00(-0.75%)
Jan 15, 2026 0.0260 0.0274 0.0258 0.0267 223,144 +0.00(+3.49%)
Jan 14, 2026 0.0278 0.0310 0.0256 0.0258 555,150 -0.00(-4.44%)
Jan 13, 2026 0.0280 0.0280 0.0255 0.0270 333,828 -0.00(-3.57%)
Jan 12, 2026 0.0283 0.0300 0.0255 0.0280 775,998 -0.00(-1.06%)
Jan 09, 2026 0.0276 0.0300 0.0268 0.0283 220,065 +0.00(+4.81%)
Jan 08, 2026 0.0284 0.0355 0.0250 0.0270 632,526 +0.00(+1.50%)
Jan 07, 2026 0.0273 0.0290 0.0254 0.0266 642,403 +0.00(+3.91%)
Jan 06, 2026 0.0300 0.0304 0.0256 0.0256 519,894 -0.00(-8.57%)
Jan 05, 2026 0.0313 0.0325 0.0250 0.0280 3,560,754 -0.00(-4.76%)
Jan 02, 2026 0.0355 0.0355 0.0272 0.0294 205,155 +0.00(+10.53%)
Dec 31, 2025 0.0270 0.0355 0.0250 0.0266 571,643 -0.00(-3.62%)
Dec 30, 2025 0.0251 0.0276 0.0250 0.0276 459,650 +0.00(+0.36%)
Dec 29, 2025 0.0275 0.0326 0.0250 0.0275 725,134 -0.00(-1.43%)
Dec 26, 2025 0.0300 0.0320 0.0270 0.0279 457,096 -0.00(-10.86%)
Dec 24, 2025 0.0375 0.0375 0.0280 0.0313 624,945 +0.00(+1.62%)
Dec 23, 2025 0.0343 0.0343 0.0250 0.0308 430,900 +0.00(+14.07%)
Dec 22, 2025 0.0250 0.0315 0.0250 0.0270 870,565 +0.00(+8.00%)
Dec 19, 2025 0.0270 0.0280 0.0250 0.0250 421,275 -0.00(-15.25%)
Dec 18, 2025 0.0280 0.0295 0.0273 0.0295 631,050 +0.00(+3.87%)
Dec 17, 2025 0.0270 0.0380 0.0270 0.0284 1,034,730 -0.00(-12.88%)
Dec 16, 2025 0.0341 0.0380 0.0272 0.0326 506,874 +0.00(+10.51%)
Dec 15, 2025 0.0300 0.0500 0.0284 0.0295 737,925 -0.00(-10.61%)
Dec 12, 2025 0.0393 0.0410 0.0290 0.0330 551,659 -0.00(-5.98%)
Dec 11, 2025 0.0361 0.0381 0.0351 0.0351 237,482 +0.00(+7.34%)
Dec 10, 2025 0.0350 0.0350 0.0300 0.0327 440,994 -0.00(-6.03%)
Dec 09, 2025 0.0346 0.0348 0.0310 0.0348 12,500 +0.00(+12.26%)
Dec 08, 2025 0.0316 0.0332 0.0300 0.0310 360,174 -0.01(-22.50%)
Dec 05, 2025 0.0325 0.0400 0.0281 0.0400 500,500 +0.01(+33.33%)
Dec 04, 2025 0.0345 0.0410 0.0300 0.0300 314,900 -0.00(-10.45%)
Dec 03, 2025 0.0410 0.0510 0.0330 0.0335 228,600 -0.00(-2.05%)
Dec 02, 2025 0.0419 0.0520 0.0342 0.0342 277,902 -0.01(-14.50%)
Dec 01, 2025 0.0348 0.0421 0.0300 0.0400 942,496 +0.01(+33.33%)
Nov 28, 2025 0.0350 0.0350 0.0300 0.0300 86,385 -0.00(-11.76%)
Nov 26, 2025 0.0318 0.0390 0.0290 0.0340 263,270 -0.00(-2.86%)
Nov 25, 2025 0.0370 0.0380 0.0310 0.0350 383,244 +0.00(+4.79%)
Nov 24, 2025 0.0333 0.0337 0.0317 0.0334 580,595 -0.00(-0.30%)
Nov 21, 2025 0.0340 0.0360 0.0250 0.0335 639,160 +0.01(+19.22%)
Nov 20, 2025 0.0325 0.0370 0.0281 0.0281 636,752 -0.00(-7.57%)
Nov 19, 2025 0.0310 0.0330 0.0110 0.0304 435,768 -0.00(-1.94%)
Nov 18, 2025 0.0300 0.0350 0.0296 0.0310 635,286 -0.00(-5.20%)
Nov 17, 2025 0.0388 0.0400 0.0303 0.0327 260,250 -0.00(-13.26%)
Nov 14, 2025 0.0375 0.0450 0.0300 0.0377 295,798 +0.00(+5.31%)
Nov 13, 2025 0.0331 0.0450 0.0300 0.0358 421,618 -0.00(-11.60%)
Nov 12, 2025 0.0350 0.0407 0.0350 0.0405 1,023,982 +0.00(+8.00%)
Nov 11, 2025 0.0419 0.0420 0.0350 0.0375 369,000 +0.00(+0.00%)
Nov 10, 2025 0.0396 0.0420 0.0331 0.0375 515,147 -0.00(-5.06%)
Nov 07, 2025 0.0360 0.0489 0.0360 0.0395 267,340 +0.00(+6.18%)
Nov 06, 2025 0.0350 0.0373 0.0331 0.0372 63,455 +0.00(+12.73%)
Nov 05, 2025 0.0360 0.0540 0.0330 0.0330 727,428 -0.01(-17.50%)
Nov 04, 2025 0.0380 0.0411 0.0342 0.0400 272,582 +0.00(+3.63%)
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.