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 (%)
Dec 05, 2025 0.1240 0 +0.00(+0.98%)
Dec 04, 2025 0.1200 0.1250 0.1070 0.1228 378,443 -0.00(-1.68%)
Dec 03, 2025 0.1200 0.1310 0.1000 0.1249 2,803,090 -0.01(-3.92%)
Dec 02, 2025 0.1270 0.1320 0.1190 0.1300 504,200 +0.00(+0.00%)
Dec 01, 2025 0.1182 0.1300 0.1170 0.1300 440,529 +0.00(+2.36%)
Nov 28, 2025 0.1210 0.1280 0.1182 0.1270 172,639 -0.00(-1.55%)
Nov 26, 2025 0.1170 0.1290 0.1160 0.1290 324,602 +0.00(+3.20%)
Nov 25, 2025 0.1250 0.1290 0.1100 0.1250 311,945 -0.00(-0.79%)
Nov 24, 2025 0.1140 0.1300 0.1100 0.1260 270,225 +0.00(+0.80%)
Nov 21, 2025 0.0510 0.1250 0.0510 0.1250 287,012 +0.00(+2.63%)
Nov 20, 2025 0.1220 0.1240 0.1120 0.1218 148,807 -0.01(-4.09%)
Nov 19, 2025 0.1249 0.1280 0.1100 0.1270 776,129 +0.00(+0.24%)
Nov 18, 2025 0.1280 0.1280 0.1120 0.1267 41,531 +0.00(+3.85%)
Nov 17, 2025 0.1140 0.1250 0.1060 0.1220 1,208,484 +0.00(+2.69%)
Nov 14, 2025 0.1000 0.1250 0.1000 0.1188 756,262 -0.00(-1.00%)
Nov 13, 2025 0.1250 0.1340 0.1185 0.1200 269,314 -0.01(-9.77%)
Nov 12, 2025 0.1232 0.1340 0.1200 0.1330 181,305 -0.00(-0.75%)
Nov 11, 2025 0.1240 0.1340 0.1220 0.1340 153,894 +0.00(+0.00%)
Nov 10, 2025 0.1100 0.1340 0.1100 0.1340 531,111 +0.01(+4.69%)
Nov 07, 2025 0.1210 0.1360 0.1100 0.1280 139,767 -0.01(-3.76%)
Nov 06, 2025 0.1200 0.1380 0.1192 0.1330 82,856 -0.00(-2.56%)
Nov 05, 2025 0.1200 0.1365 0.1170 0.1365 90,694 +0.00(+3.41%)
Nov 04, 2025 0.1184 0.1320 0.1150 0.1320 94,868 -0.00(-1.49%)
Nov 03, 2025 0.1255 0.1340 0.1180 0.1340 95,201 -0.01(-3.60%)
Oct 31, 2025 0.1150 0.1390 0.1150 0.1390 159,572 +0.01(+6.92%)
Oct 30, 2025 0.1260 0.1300 0.1120 0.1300 122,056 +0.00(+3.17%)
Oct 29, 2025 0.1120 0.1260 0.1120 0.1260 92,901 -0.00(-0.79%)
Oct 28, 2025 0.1100 0.1270 0.0960 0.1270 275,392 +0.00(+0.00%)
Oct 27, 2025 0.1300 0.1300 0.1120 0.1270 166,306 +0.01(+12.39%)
Oct 24, 2025 0.1200 0.1340 0.1100 0.1130 115,061 -0.01(-11.02%)
Oct 23, 2025 0.1340 0.1340 0.1000 0.1270 375,821 -0.00(-1.55%)
Oct 22, 2025 0.0955 0.1389 0.0955 0.1290 332,460 +0.02(+17.27%)
Oct 21, 2025 0.0870 0.1100 0.0870 0.1100 36,887 +0.01(+4.76%)
Oct 20, 2025 0.0870 0.1050 0.0870 0.1050 260,279 +0.00(+0.00%)
Oct 17, 2025 0.1000 0.1100 0.1000 0.1050 45,552 -0.01(-4.55%)
Oct 16, 2025 0.1040 0.1100 0.1000 0.1100 154,129 +0.01(+4.76%)
Oct 15, 2025 0.1100 0.1100 0.0900 0.1050 188,435 -0.01(-4.55%)
Oct 14, 2025 0.0870 0.1125 0.0870 0.1100 197,973 -0.00(-3.51%)
Oct 13, 2025 0.0870 0.1150 0.0870 0.1140 192,421 +0.00(+4.11%)
Oct 10, 2025 0.1080 0.1100 0.1000 0.1095 580,568 +0.00(+0.46%)
Oct 09, 2025 0.0870 0.1100 0.0870 0.1090 77,880 -0.00(-0.91%)
Oct 08, 2025 0.0780 0.1100 0.0780 0.1100 471,437 +0.02(+26.44%)
Oct 07, 2025 0.0780 0.0870 0.0770 0.0870 101,026 +0.00(+0.00%)
Oct 06, 2025 0.0510 0.0990 0.0510 0.0870 191,818 -0.00(-0.80%)
Oct 03, 2025 0.0700 0.0880 0.0700 0.0877 16,531 -0.00(-1.79%)
Oct 02, 2025 0.0910 0.0960 0.0800 0.0893 150,956 -0.00(-1.87%)
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.