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 16, 2026 0.2716 0.2790 0.2555 0.2580 54,850 -0.01(-4.83%)
Jan 15, 2026 0.2623 0.2711 0.2623 0.2711 14,550 +0.01(+1.92%)
Jan 14, 2026 0.2600 0.2860 0.2596 0.2660 29,375 +0.01(+2.31%)
Jan 13, 2026 0.2578 0.2642 0.2550 0.2600 48,706 +0.01(+2.12%)
Jan 12, 2026 0.2623 0.2640 0.2530 0.2546 34,868 +0.02(+9.41%)
Jan 09, 2026 0.2300 0.2352 0.2280 0.2327 37,422 +0.00(+2.02%)
Jan 08, 2026 0.2423 0.2453 0.2250 0.2281 193,586 -0.00(-1.17%)
Jan 07, 2026 0.2340 0.2460 0.2308 0.2308 16,599 -0.02(-6.56%)
Jan 06, 2026 0.2600 0.2600 0.2411 0.2470 50,288 -0.01(-3.21%)
Jan 05, 2026 0.2319 0.2575 0.2314 0.2552 92,828 +0.02(+10.14%)
Jan 02, 2026 0.2453 0.2453 0.2317 0.2317 23,666 -0.01(-3.66%)
Dec 31, 2025 0.2439 0.2439 0.2303 0.2405 97,800 +0.01(+5.16%)
Dec 30, 2025 0.2358 0.2383 0.2143 0.2287 95,197 -0.01(-4.31%)
Dec 29, 2025 0.2600 0.2700 0.2354 0.2390 63,622 -0.02(-7.94%)
Dec 26, 2025 0.2754 0.2754 0.2470 0.2596 6,975 -0.01(-2.74%)
Dec 24, 2025 0.2800 0.3020 0.2669 0.2669 93,395 -0.01(-4.34%)
Dec 23, 2025 0.2860 0.2897 0.2750 0.2790 20,430 +0.01(+3.72%)
Dec 22, 2025 0.2802 0.2964 0.2300 0.2690 143,945 +0.07(+34.50%)
Dec 19, 2025 0.2953 0.3500 0.1500 0.2000 196,632 -0.09(-32.04%)
Dec 18, 2025 0.2900 0.2947 0.2854 0.2943 65,737 +0.02(+5.83%)
Dec 17, 2025 0.2780 0.2890 0.2780 0.2781 22,701 +0.00(+0.65%)
Dec 16, 2025 0.2742 0.2763 0.2719 0.2763 9,187 -0.00(-0.58%)
Dec 15, 2025 0.2660 0.2779 0.2531 0.2779 99,981 -0.00(-0.04%)
Dec 12, 2025 0.2800 0.2870 0.2747 0.2780 64,815 -0.01(-4.27%)
Dec 11, 2025 0.2881 0.3013 0.2827 0.2904 53,274 +0.01(+2.83%)
Dec 10, 2025 0.2500 0.3090 0.2500 0.2824 47,705 +0.02(+5.77%)
Dec 09, 2025 0.2752 0.2752 0.2638 0.2670 72,321 -0.01(-2.98%)
Dec 08, 2025 0.2817 0.2837 0.2632 0.2752 31,813 -0.00(-1.71%)
Dec 05, 2025 0.2863 0.2874 0.2768 0.2800 32,409 -0.02(-5.15%)
Dec 04, 2025 0.2839 0.2994 0.2671 0.2952 63,972 +0.02(+7.82%)
Dec 03, 2025 0.2735 0.2806 0.2530 0.2738 16,202 +0.01(+2.55%)
Dec 02, 2025 0.2647 0.2701 0.2500 0.2670 76,275 +0.01(+5.74%)
Dec 01, 2025 0.2753 0.2828 0.2525 0.2525 231,598 -0.03(-10.24%)
Nov 28, 2025 0.2828 0.2906 0.2800 0.2813 37,511 +0.00(+0.46%)
Nov 26, 2025 0.2890 0.2890 0.2778 0.2800 91,110 -0.00(-1.41%)
Nov 25, 2025 0.2927 0.3054 0.2809 0.2840 158,114 -0.01(-3.17%)
Nov 24, 2025 0.3014 0.3050 0.2900 0.2933 44,097 -0.01(-3.93%)
Nov 21, 2025 0.3013 0.3102 0.2900 0.3053 175,882 +0.01(+1.77%)
Nov 20, 2025 0.3100 0.3200 0.3000 0.3000 114,117 -0.01(-4.15%)
Nov 19, 2025 0.3390 0.3390 0.3108 0.3130 66,301 -0.00(-1.17%)
Nov 18, 2025 0.3277 0.3309 0.3100 0.3167 142,312 +0.00(+1.54%)
Nov 17, 2025 0.3200 0.3640 0.3089 0.3119 358,945 -0.00(-0.83%)
Nov 14, 2025 0.2903 0.3188 0.2755 0.3145 126,817 +0.04(+14.66%)
Nov 13, 2025 0.2798 0.2798 0.2633 0.2743 121,567 -0.01(-4.46%)
Nov 12, 2025 0.2871 0.2871 0.2660 0.2871 3,382 +0.01(+2.76%)
Nov 11, 2025 0.2794 0.2794 0.2794 0.2794 1,078 +0.00(+1.09%)
Nov 10, 2025 0.2828 0.3040 0.2748 0.2764 9,976 +0.00(+0.77%)
Nov 07, 2025 0.2800 0.2800 0.2700 0.2743 34,052 -0.00(-0.51%)
Nov 06, 2025 0.2863 0.2863 0.2757 0.2757 6,691 +0.00(+0.25%)
Nov 04, 2025 0.2750 0 -0.03(-9.75%)
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.