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 12, 2026 0.2575 0.3265 0.2493 0.2950 570,609 +0.05(+21.75%)
Jan 09, 2026 0.2200 0.2500 0.2100 0.2423 938,451 +0.03(+11.76%)
Jan 08, 2026 0.2150 0.2234 0.2130 0.2168 91,997 +0.00(+1.74%)
Jan 07, 2026 0.2250 0.2481 0.2050 0.2131 131,455 -0.00(-0.88%)
Jan 06, 2026 0.2200 0.2300 0.2125 0.2150 220,800 -0.00(-1.92%)
Jan 05, 2026 0.2046 0.2200 0.2040 0.2192 71,057 +0.02(+8.46%)
Jan 02, 2026 0.2075 0.2481 0.1893 0.2021 47,869 -0.00(-0.44%)
Dec 31, 2025 0.2146 0.2193 0.1973 0.2030 127,773 -0.01(-3.33%)
Dec 30, 2025 0.2481 0.2481 0.2067 0.2100 129,043 -0.02(-8.70%)
Dec 29, 2025 0.2187 0.2400 0.2040 0.2300 89,191 -0.00(-0.43%)
Dec 26, 2025 0.2159 0.2316 0.2000 0.2310 29,870 +0.02(+10.00%)
Dec 24, 2025 0.2184 0.2481 0.2074 0.2100 13,948 -0.01(-3.31%)
Dec 23, 2025 0.2152 0.2276 0.2049 0.2172 143,837 +0.01(+3.18%)
Dec 22, 2025 0.1996 0.2249 0.1996 0.2105 269,603 -0.00(-1.27%)
Dec 19, 2025 0.2188 0.2347 0.2100 0.2132 93,438 +0.00(+1.52%)
Dec 18, 2025 0.2100 0.2183 0.2001 0.2100 87,843 +0.00(+0.00%)
Dec 17, 2025 0.2222 0.2259 0.2024 0.2100 236,161 -0.01(-5.36%)
Dec 16, 2025 0.2554 0.2554 0.2104 0.2219 693,019 -0.01(-2.89%)
Dec 15, 2025 0.2125 0.2400 0.2084 0.2285 162,381 +0.03(+16.94%)
Dec 12, 2025 0.1970 0.2135 0.1900 0.1954 1,275,575 -0.00(-0.81%)
Dec 11, 2025 0.1823 0.1982 0.1740 0.1970 393,362 +0.02(+9.44%)
Dec 10, 2025 0.1700 0.1800 0.1698 0.1800 80,585 +0.01(+4.71%)
Dec 09, 2025 0.1700 0.1770 0.1650 0.1719 1,049,600 +0.01(+7.44%)
Dec 08, 2025 0.1640 0.1718 0.1581 0.1600 89,964 +0.00(+0.50%)
Dec 05, 2025 0.1590 0.1631 0.1499 0.1592 136,892 +0.00(+1.79%)
Dec 04, 2025 0.1440 0.1696 0.1440 0.1564 144,470 +0.01(+6.03%)
Dec 03, 2025 0.1592 0.1696 0.1448 0.1475 57,424 +0.00(+0.00%)
Dec 02, 2025 0.1472 0.1600 0.1472 0.1475 145,213 -0.01(-7.81%)
Dec 01, 2025 0.1631 0.1689 0.1565 0.1600 56,313 +0.00(+2.37%)
Nov 28, 2025 0.1250 0.1650 0.1250 0.1563 111,613 +0.01(+4.20%)
Nov 26, 2025 0.1470 0.1521 0.1432 0.1500 86,327 -0.01(-3.23%)
Nov 25, 2025 0.1574 0.1644 0.1426 0.1550 202,528 -0.00(-2.21%)
Nov 24, 2025 0.1666 0.1666 0.1501 0.1585 234,274 +0.01(+3.46%)
Nov 21, 2025 0.1903 0.1903 0.1500 0.1532 170,897 -0.01(-5.90%)
Nov 20, 2025 0.1688 0.1900 0.1567 0.1628 167,704 -0.00(-0.79%)
Nov 19, 2025 0.1809 0.1809 0.1450 0.1641 82,480 +0.00(+2.56%)
Nov 18, 2025 0.1683 0.1799 0.1505 0.1600 307,017 -0.01(-7.41%)
Nov 17, 2025 0.1600 0.1965 0.1600 0.1728 358,035 +0.01(+4.73%)
Nov 14, 2025 0.1691 0.1691 0.1610 0.1650 278,982 -0.01(-5.61%)
Nov 13, 2025 0.1858 0.1896 0.1611 0.1748 201,926 -0.01(-5.51%)
Nov 12, 2025 0.2100 0.2100 0.1750 0.1850 162,098 -0.01(-5.37%)
Nov 11, 2025 0.2053 0.2063 0.1800 0.1955 246,272 -0.00(-2.35%)
Nov 10, 2025 0.2169 0.2252 0.1829 0.2002 352,026 +0.01(+5.37%)
Nov 07, 2025 0.1974 0.2700 0.1420 0.1900 888,911 -0.01(-5.00%)
Nov 06, 2025 0.2100 0.2898 0.1800 0.2000 1,171,661 +0.01(+7.18%)
Nov 05, 2025 0.1600 0.2000 0.1420 0.1866 1,212,229 +0.05(+33.19%)
Nov 04, 2025 0.1488 0.1976 0.1355 0.1401 129,065 -0.00(-1.82%)
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.