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 0.5800 0.6400 0.4600 0.6024 1,179,152 +0.15(+34.49%)
Jan 22, 2026 0.4479 0 -0.01(-1.88%)
Jan 21, 2026 0.4508 0.4674 0.4508 0.4565 48,932 +0.01(+2.15%)
Jan 20, 2026 0.4770 0.4770 0.4193 0.4469 67,506 +0.03(+6.56%)
Jan 16, 2026 0.4135 0.4228 0.4042 0.4194 89,281 +0.00(+0.62%)
Jan 15, 2026 0.4113 0.4228 0.4113 0.4168 67,592 -0.03(-5.72%)
Jan 14, 2026 0.4400 0.4465 0.4400 0.4421 39,313 +0.01(+2.34%)
Jan 13, 2026 0.4440 0.4830 0.4280 0.4320 67,465 -0.03(-6.09%)
Jan 12, 2026 0.4598 0.4600 0.4598 0.4600 20,000 +0.01(+2.22%)
Jan 09, 2026 0.4400 0.4508 0.4400 0.4500 16,210 +0.01(+1.12%)
Jan 08, 2026 0.4450 0.4450 0.4450 0.4450 2,223 -0.00(-0.36%)
Jan 06, 2026 0.4466 500 +0.04(+10.33%)
Jan 05, 2026 0.3970 0.4048 0.3970 0.4048 2,350 -0.01(-1.27%)
Jan 02, 2026 0.4100 0.4100 0.3974 0.4100 7,233 -0.00(-0.22%)
Dec 31, 2025 0.4041 0.4109 0.4026 0.4109 5,558 +0.01(+1.88%)
Dec 30, 2025 0.3848 0.4150 0.3800 0.4033 209,850 +0.03(+8.21%)
Dec 29, 2025 0.3793 0.3923 0.3727 0.3727 13,604 -0.03(-6.92%)
Dec 26, 2025 0.3925 0.4004 0.3888 0.4004 15,397 +0.01(+3.28%)
Dec 24, 2025 0.3877 0.3877 0.3877 0.3877 5,898 -0.01(-2.10%)
Dec 23, 2025 0.3961 0.3961 0.3960 0.3960 26,000 -0.00(-0.50%)
Dec 22, 2025 0.4070 0.4070 0.3980 0.3980 34,875 +0.01(+1.38%)
Dec 19, 2025 0.3800 0.3926 0.3800 0.3926 6,065 +0.02(+4.69%)
Dec 18, 2025 0.3965 0.3965 0.3750 0.3750 55,360 +0.01(+2.07%)
Dec 17, 2025 0.3525 0.3674 0.3525 0.3674 80,408 +0.01(+3.64%)
Dec 16, 2025 0.3738 0.3738 0.3526 0.3545 178,132 +0.00(+0.91%)
Dec 15, 2025 0.3461 0.3900 0.3461 0.3513 37,725 -0.02(-4.36%)
Dec 12, 2025 0.3656 0.3679 0.3656 0.3673 4,652 -0.01(-3.62%)
Dec 11, 2025 0.3700 0.4000 0.3700 0.3811 50,344 +0.02(+4.99%)
Dec 10, 2025 0.3626 0.3630 0.3610 0.3630 5,770 -0.01(-1.87%)
Dec 09, 2025 0.3699 0.3699 0.3699 0.3699 14,001 +0.01(+2.10%)
Dec 08, 2025 0.3636 0.3700 0.3541 0.3623 30,288 +0.00(+0.14%)
Dec 05, 2025 0.3591 0.3660 0.3591 0.3618 53,277 +0.01(+3.88%)
Dec 04, 2025 0.3483 0.3518 0.3483 0.3483 2,128 +0.00(+1.40%)
Dec 03, 2025 0.3460 0.3528 0.3435 0.3435 17,600 +0.00(+0.00%)
Dec 02, 2025 0.3435 0.3435 0.3435 0.3435 1,500 -0.01(-2.05%)
Dec 01, 2025 0.3493 0.3600 0.3470 0.3507 138,717 -0.00(-1.21%)
Nov 28, 2025 0.3491 0.3588 0.3491 0.3550 10,195 -0.00(-0.95%)
Nov 26, 2025 0.3584 0.3584 0.3584 0.3584 4,012 +0.01(+3.43%)
Nov 25, 2025 0.3532 0.3532 0.3465 0.3465 9,150 -0.00(-0.57%)
Nov 24, 2025 0.3450 0.3525 0.3450 0.3485 76,001 -0.00(-1.27%)
Nov 21, 2025 0.3508 0.3530 0.3460 0.3530 252,283 -0.00(-0.56%)
Nov 20, 2025 0.3684 0.3684 0.3550 0.3550 31,300 -0.01(-2.34%)
Nov 19, 2025 0.3635 0.3635 0.3635 0.3635 50,000 +0.00(+0.97%)
Nov 17, 2025 0.3600 0 -0.01(-3.54%)
Nov 14, 2025 0.3732 0.3732 0.3706 0.3732 11,692 +0.01(+1.91%)
Nov 13, 2025 0.3658 0.3704 0.3658 0.3662 10,606 -0.01(-2.84%)
Nov 12, 2025 0.3702 0.3769 0.3702 0.3769 33,000 -0.00(-0.76%)
Nov 11, 2025 0.3798 0.3798 0.3798 0.3798 1,644 +0.01(+2.65%)
Nov 07, 2025 0.3700 0 +0.01(+2.32%)
Nov 06, 2025 0.3616 0.3616 0.3616 0.3616 2,105 +0.01(+2.20%)
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.