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 22, 2026 0.0529 0 -0.01(-11.83%)
Jan 21, 2026 0.0600 0.0600 0.0481 0.0600 32,879 +0.00(+0.33%)
Jan 20, 2026 0.0532 0.0600 0.0532 0.0598 30,165 +0.00(+3.10%)
Jan 16, 2026 0.0531 0.0580 0.0531 0.0580 70,299 -0.00(-1.02%)
Jan 15, 2026 0.0550 0.0586 0.0530 0.0586 224,683 +0.00(+4.27%)
Jan 14, 2026 0.0589 0.0589 0.0550 0.0562 3,181 -0.00(-2.43%)
Jan 13, 2026 0.0576 0.0576 0.0576 0.0576 1,600 +0.00(+0.00%)
Jan 09, 2026 0.0576 32 +0.00(+4.54%)
Jan 08, 2026 0.0562 0.0562 0.0551 0.0551 145,659 -0.00(-3.50%)
Jan 07, 2026 0.0562 0.0619 0.0562 0.0571 68,124 -0.00(-4.83%)
Jan 06, 2026 0.0600 0.0620 0.0600 0.0600 25,610 -0.00(-3.23%)
Jan 05, 2026 0.0580 0.0620 0.0531 0.0620 27,593 +0.00(+6.90%)
Jan 02, 2026 0.0574 0.0580 0.0574 0.0580 50,240 +0.00(+0.00%)
Dec 31, 2025 0.0531 0.0580 0.0531 0.0580 144,791 -0.00(-1.69%)
Dec 30, 2025 0.0560 0.0590 0.0530 0.0590 266,578 +0.00(+1.72%)
Dec 29, 2025 0.0615 0.0618 0.0580 0.0580 29,867 +0.00(+1.40%)
Dec 24, 2025 0.0572 1 -0.00(-7.74%)
Dec 22, 2025 0.0620 1 +0.00(+3.33%)
Dec 19, 2025 0.0610 0.0610 0.0600 0.0600 41,100 +0.00(+2.56%)
Dec 18, 2025 0.0560 0.0585 0.0553 0.0585 19,023 +0.00(+2.63%)
Dec 17, 2025 0.0551 0.0570 0.0531 0.0570 8,336 +0.00(+0.00%)
Dec 16, 2025 0.0513 0.0570 0.0513 0.0570 40,484 +0.00(+8.57%)
Dec 15, 2025 0.0525 0.0525 0.0525 0.0525 7,694 +0.00(+0.96%)
Dec 12, 2025 0.0556 0.0556 0.0513 0.0520 187,950 -0.00(-6.64%)
Dec 11, 2025 0.0557 0.0575 0.0557 0.0557 9,720 -0.01(-11.73%)
Dec 09, 2025 0.0631 99 +0.00(+5.52%)
Dec 08, 2025 0.0650 0.0650 0.0530 0.0598 469,277 +0.00(+1.36%)
Dec 05, 2025 0.0590 0.0590 0.0590 0.0590 100,004 +0.00(+1.37%)
Dec 04, 2025 0.0582 0.0590 0.0580 0.0582 27,000 +0.00(+0.69%)
Dec 02, 2025 0.0578 2 -0.00(-1.37%)
Dec 01, 2025 0.0586 0.0590 0.0575 0.0586 38,751 -0.00(-6.24%)
Nov 28, 2025 0.0625 0.0634 0.0616 0.0625 37,502 +0.00(+5.93%)
Nov 26, 2025 0.0518 0.0600 0.0518 0.0590 320,505 +0.01(+9.67%)
Nov 25, 2025 0.0549 0.0549 0.0538 0.0538 23,085 -0.00(-2.18%)
Nov 24, 2025 0.0567 0.0576 0.0518 0.0550 130,016 -0.00(-8.33%)
Nov 20, 2025 0.0600 109 +0.00(+1.69%)
Nov 19, 2025 0.0610 0.0610 0.0590 0.0590 102,011 +0.00(+0.00%)
Nov 18, 2025 0.0590 0.0607 0.0590 0.0590 350 +0.00(+0.00%)
Nov 17, 2025 0.0590 0.0590 0.0590 0.0590 802 -0.01(-7.81%)
Nov 14, 2025 0.0640 0.0640 0.0640 0.0640 2,050 +0.00(+6.67%)
Nov 13, 2025 0.0567 0.0611 0.0567 0.0600 5,405 -0.00(-4.00%)
Nov 12, 2025 0.0593 0.0625 0.0593 0.0625 1,570 -0.00(-2.34%)
Nov 11, 2025 0.0640 0.0640 0.0570 0.0640 101,600 +0.00(+2.24%)
Nov 10, 2025 0.0626 0.0626 0.0626 0.0626 1,000 -0.00(-0.16%)
Nov 07, 2025 0.0627 0.0638 0.0620 0.0627 115,000 +0.00(+2.12%)
Nov 06, 2025 0.0573 0.0614 0.0550 0.0614 45,012 +0.00(+7.16%)
Nov 05, 2025 0.0590 0.0638 0.0501 0.0573 265,908 -0.00(-4.98%)
Nov 04, 2025 0.0601 0.0616 0.0542 0.0603 441,901 -0.00(-5.63%)
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.