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 30, 2026 0.4283 0.4401 0.4200 0.4345 605,019 -0.01(-2.36%)
Jan 29, 2026 0.4574 0.4591 0.4435 0.4450 175,568 -0.01(-3.01%)
Jan 28, 2026 0.4860 0.4860 0.4406 0.4588 105,052 -0.00(-0.26%)
Jan 27, 2026 0.4552 0.4704 0.4513 0.4600 125,686 +0.01(+1.81%)
Jan 26, 2026 0.4600 0.4700 0.4400 0.4518 295,424 -0.01(-1.78%)
Jan 23, 2026 0.4550 0.4687 0.4400 0.4600 246,013 +0.01(+2.34%)
Jan 22, 2026 0.4408 0.4690 0.4408 0.4495 178,546 -0.01(-1.21%)
Jan 21, 2026 0.4544 0.4900 0.4425 0.4550 259,625 -0.01(-1.52%)
Jan 20, 2026 0.4620 0.4990 0.4463 0.4620 414,896 +0.00(+0.00%)
Jan 16, 2026 0.4710 0.4748 0.4501 0.4620 198,955 -0.01(-3.08%)
Jan 15, 2026 0.4900 0.4900 0.4600 0.4767 141,493 +0.00(+1.02%)
Jan 14, 2026 0.4541 0.4800 0.4450 0.4719 457,369 +0.01(+3.17%)
Jan 13, 2026 0.4523 0.4587 0.4425 0.4574 245,287 +0.00(+1.08%)
Jan 12, 2026 0.4530 0.4649 0.4520 0.4525 134,619 -0.01(-1.63%)
Jan 09, 2026 0.4637 0.4700 0.4390 0.4600 271,568 -0.00(-0.50%)
Jan 08, 2026 0.4830 0.4830 0.4260 0.4623 380,995 -0.00(-0.50%)
Jan 07, 2026 0.4829 0.4829 0.4614 0.4646 182,111 -0.01(-1.17%)
Jan 06, 2026 0.4876 0.4893 0.4695 0.4701 258,284 -0.01(-2.31%)
Jan 05, 2026 0.5000 0.5000 0.4784 0.4812 217,428 -0.01(-2.75%)
Jan 02, 2026 0.4831 0.5200 0.4825 0.4948 242,010 +0.00(+0.84%)
Dec 31, 2025 0.4958 0.5159 0.4684 0.4907 349,526 -0.00(-0.97%)
Dec 30, 2025 0.4778 0.5102 0.4778 0.4955 231,872 +0.02(+3.21%)
Dec 29, 2025 0.5000 0.5245 0.4801 0.4801 172,836 -0.04(-8.38%)
Dec 26, 2025 0.5100 0.5275 0.4455 0.5240 205,859 +0.01(+2.42%)
Dec 24, 2025 0.4902 0.5116 0.4884 0.5116 39,611 +0.02(+4.90%)
Dec 23, 2025 0.4762 0.4902 0.4657 0.4877 306,980 +0.02(+3.79%)
Dec 22, 2025 0.4590 0.4841 0.4504 0.4699 224,765 +0.01(+1.58%)
Dec 19, 2025 0.4680 0.4722 0.4600 0.4626 211,208 +0.01(+1.51%)
Dec 18, 2025 0.4582 0.4584 0.4466 0.4557 117,467 +0.01(+2.96%)
Dec 17, 2025 0.4688 0.4765 0.4346 0.4426 499,625 -0.02(-4.51%)
Dec 16, 2025 0.4701 0.4795 0.4585 0.4635 158,273 -0.02(-3.36%)
Dec 15, 2025 0.4953 0.5030 0.4750 0.4796 148,829 -0.01(-2.90%)
Dec 12, 2025 0.5093 0.5200 0.4847 0.4939 93,180 -0.02(-3.06%)
Dec 11, 2025 0.5217 0.5300 0.4991 0.5095 211,545 -0.00(-0.70%)
Dec 10, 2025 0.4742 0.5200 0.4742 0.5131 394,515 +0.04(+8.94%)
Dec 09, 2025 0.4655 0.4980 0.4650 0.4710 33,322 +0.01(+1.95%)
Dec 08, 2025 0.4548 0.4757 0.4464 0.4620 214,879 +0.02(+3.36%)
Dec 05, 2025 0.4401 0.4500 0.4313 0.4470 276,517 +0.01(+2.64%)
Dec 04, 2025 0.4380 0.4407 0.4129 0.4355 674,063 -0.01(-3.22%)
Dec 03, 2025 0.4570 0.4908 0.4392 0.4500 968,756 -0.01(-1.53%)
Dec 02, 2025 0.4440 0.4601 0.4170 0.4570 224,114 +0.02(+5.47%)
Dec 01, 2025 0.4422 0.4590 0.4300 0.4333 270,461 -0.01(-3.11%)
Nov 28, 2025 0.4500 0.4800 0.4423 0.4472 401,558 -0.01(-1.50%)
Nov 26, 2025 0.4618 0.4633 0.4500 0.4540 261,571 +0.00(+0.22%)
Nov 25, 2025 0.4500 0.4588 0.4378 0.4530 200,171 +0.00(+0.67%)
Nov 24, 2025 0.4630 0.4800 0.4379 0.4500 653,912 -0.01(-2.17%)
Nov 21, 2025 0.4750 0.4750 0.4397 0.4600 437,958 +0.00(+0.48%)
Nov 20, 2025 0.4468 0.4629 0.4392 0.4578 249,546 +0.00(+0.39%)
Nov 19, 2025 0.4697 0.4697 0.4476 0.4560 360,391 -0.00(-0.11%)
Nov 18, 2025 0.4650 0.4697 0.4477 0.4565 407,707 -0.01(-1.40%)
Nov 17, 2025 0.4788 0.5029 0.4549 0.4630 505,825 -0.02(-4.71%)
Nov 14, 2025 0.4933 0.5000 0.4763 0.4859 271,068 -0.00(-0.43%)
Nov 13, 2025 0.4999 0.5049 0.4630 0.4880 846,389 -0.01(-1.11%)
Nov 12, 2025 0.4839 0.5063 0.4839 0.4935 418,866 +0.00(+0.98%)
Nov 11, 2025 0.4940 0.5000 0.4800 0.4887 601,459 -0.01(-2.26%)
Nov 10, 2025 0.5200 0.5200 0.5000 0.5000 747,597 -0.02(-3.83%)
Nov 07, 2025 0.4925 0.5214 0.4902 0.5199 623,583 +0.03(+6.43%)
Nov 06, 2025 0.4901 0.5100 0.4800 0.4885 593,657 -0.01(-1.31%)
Nov 05, 2025 0.4969 0.5210 0.4773 0.4950 1,273,282 -0.00(-0.98%)
Nov 04, 2025 0.5075 0.6125 0.4950 0.4999 2,189,650 -0.11(-17.75%)
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.