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 02, 2026 0.1291 0.1329 0.1284 0.1317 273,593 +0.01(+5.28%)
Dec 31, 2025 0.1375 0.1375 0.1228 0.1251 448,029 -0.00(-3.02%)
Dec 30, 2025 0.1237 0.1290 0.1225 0.1290 320,349 +0.01(+4.20%)
Dec 29, 2025 0.1355 0.1355 0.1201 0.1238 1,040,014 -0.01(-6.92%)
Dec 26, 2025 0.1250 0.1357 0.1200 0.1330 351,246 +0.01(+7.34%)
Dec 24, 2025 0.1237 0.1259 0.1200 0.1239 144,096 -0.00(-0.80%)
Dec 23, 2025 0.1201 0.1250 0.1201 0.1249 220,219 +0.00(+3.48%)
Dec 22, 2025 0.1275 0.1281 0.1169 0.1207 570,503 -0.00(-1.15%)
Dec 19, 2025 0.1194 0.1286 0.1183 0.1221 402,048 +0.00(+1.83%)
Dec 18, 2025 0.1200 0.1240 0.1160 0.1199 212,378 -0.00(-0.91%)
Dec 17, 2025 0.1204 0.1240 0.1153 0.1210 282,351 +0.01(+5.22%)
Dec 16, 2025 0.1150 0.1226 0.1145 0.1150 779,670 -0.00(-4.17%)
Dec 15, 2025 0.1173 0.1207 0.1084 0.1200 687,106 +0.01(+5.26%)
Dec 12, 2025 0.1120 0.1174 0.1051 0.1140 170,454 +0.00(+1.15%)
Dec 11, 2025 0.1090 0.1199 0.1072 0.1127 543,784 +0.01(+5.13%)
Dec 10, 2025 0.1130 0.1130 0.1016 0.1072 161,790 -0.00(-1.02%)
Dec 09, 2025 0.1110 0.1125 0.1050 0.1083 226,833 +0.00(+0.28%)
Dec 08, 2025 0.1063 0.1130 0.1050 0.1080 91,020 -0.00(-2.35%)
Dec 05, 2025 0.1125 0.1168 0.1067 0.1106 777,355 +0.00(+0.55%)
Dec 04, 2025 0.1144 0.1170 0.1100 0.1100 88,530 -0.01(-6.14%)
Dec 03, 2025 0.1190 0.1192 0.1142 0.1172 122,058 +0.00(+4.36%)
Dec 02, 2025 0.1174 0.1174 0.1101 0.1123 167,600 -0.00(-2.77%)
Dec 01, 2025 0.1240 0.1276 0.1108 0.1155 1,039,540 -0.00(-2.04%)
Nov 28, 2025 0.1000 0.1202 0.1000 0.1179 172,212 +0.02(+17.90%)
Nov 26, 2025 0.0978 0.1000 0.0919 0.1000 261,102 +0.00(+4.38%)
Nov 25, 2025 0.0871 0.0958 0.0871 0.0958 310,112 +0.01(+6.09%)
Nov 24, 2025 0.0900 0.0997 0.0900 0.0903 570,096 -0.00(-1.31%)
Nov 21, 2025 0.0967 0.0967 0.0914 0.0915 38,753 -0.00(-4.69%)
Nov 20, 2025 0.0979 0.0979 0.0920 0.0960 104,865 -0.01(-4.95%)
Nov 19, 2025 0.1000 0.1010 0.0923 0.1010 151,010 +0.00(+0.80%)
Nov 18, 2025 0.1020 0.1020 0.0956 0.1002 205,134 -0.00(-1.76%)
Nov 17, 2025 0.1000 0.1110 0.0956 0.1020 382,408 -0.00(-1.26%)
Nov 14, 2025 0.1100 0.1110 0.1024 0.1033 222,912 -0.01(-6.35%)
Nov 13, 2025 0.1110 0.1110 0.1092 0.1103 187,786 -0.00(-0.18%)
Nov 12, 2025 0.1119 0.1160 0.1096 0.1105 567,160 -0.00(-0.18%)
Nov 11, 2025 0.1150 0.1150 0.1106 0.1107 92,189 -0.00(-3.74%)
Nov 10, 2025 0.1125 0.1211 0.1102 0.1150 163,400 +0.00(+1.05%)
Nov 07, 2025 0.1110 0.1144 0.1100 0.1138 318,978 -0.00(-0.78%)
Nov 06, 2025 0.1236 0.1236 0.1130 0.1147 305,867 -0.00(-3.45%)
Nov 05, 2025 0.1170 0.1200 0.1101 0.1188 130,473 +0.01(+5.98%)
Nov 04, 2025 0.1190 0.1190 0.1095 0.1121 278,474 -0.01(-5.80%)
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.