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 0.1294 0.1382 0.1285 0.1286 1,052,766 +0.00(+1.50%)
Jan 15, 2026 0.1292 0.1295 0.1217 0.1267 1,204,755 +0.00(+0.56%)
Jan 14, 2026 0.1225 0.1286 0.1200 0.1260 1,192,046 +0.00(+2.94%)
Jan 13, 2026 0.1262 0.1270 0.1213 0.1224 512,181 -0.00(-0.24%)
Jan 12, 2026 0.1228 0.1270 0.1175 0.1227 720,457 +0.01(+5.05%)
Jan 09, 2026 0.1241 0.1289 0.1140 0.1168 758,363 -0.00(-3.07%)
Jan 08, 2026 0.1200 0.1289 0.1150 0.1205 236,739 +0.00(+1.18%)
Jan 07, 2026 0.1236 0.1300 0.1183 0.1191 578,433 -0.01(-5.02%)
Jan 06, 2026 0.1267 0.1300 0.1200 0.1254 727,453 +0.00(+4.07%)
Jan 05, 2026 0.1196 0.1235 0.1156 0.1205 815,768 +0.01(+5.89%)
Jan 02, 2026 0.1184 0.1245 0.1090 0.1138 1,580,436 +0.00(+3.64%)
Dec 31, 2025 0.1205 0.1205 0.1077 0.1098 596,681 -0.01(-4.85%)
Dec 30, 2025 0.1145 0.1260 0.1014 0.1154 2,278,979 -0.00(-3.83%)
Dec 29, 2025 0.1200 0.1285 0.1096 0.1200 1,331,499 +0.00(+1.01%)
Dec 26, 2025 0.1055 0.1242 0.1000 0.1188 617,275 +0.01(+11.03%)
Dec 24, 2025 0.1077 0.1091 0.1014 0.1070 368,881 -0.00(-0.65%)
Dec 23, 2025 0.0940 0.1077 0.0900 0.1077 1,907,139 +0.01(+15.19%)
Dec 22, 2025 0.0945 0.1090 0.0882 0.0935 3,036,440 -0.00(-1.48%)
Dec 19, 2025 0.0908 0.1000 0.0865 0.0949 1,536,995 +0.00(+5.44%)
Dec 18, 2025 0.0860 0.0921 0.0857 0.0900 601,135 +0.00(+3.33%)
Dec 17, 2025 0.0909 0.1000 0.0850 0.0871 2,151,754 -0.01(-7.73%)
Dec 16, 2025 0.0905 0.0980 0.0900 0.0944 535,194 +0.00(+2.39%)
Dec 15, 2025 0.0921 0.0998 0.0901 0.0922 2,239,182 -0.00(-1.71%)
Dec 12, 2025 0.0905 0.0950 0.0900 0.0938 680,379 +0.00(+3.42%)
Dec 11, 2025 0.0910 0.0960 0.0903 0.0907 558,567 -0.00(-4.53%)
Dec 10, 2025 0.0987 0.0987 0.0920 0.0950 332,182 -0.00(-1.04%)
Dec 09, 2025 0.0967 0.0978 0.0915 0.0960 785,024 +0.00(+4.46%)
Dec 08, 2025 0.0951 0.1000 0.0919 0.0919 821,038 -0.00(-3.67%)
Dec 05, 2025 0.0950 0.1003 0.0932 0.0954 429,902 +0.00(+0.42%)
Dec 04, 2025 0.0990 0.0990 0.0900 0.0950 622,463 -0.00(-0.42%)
Dec 03, 2025 0.0940 0.0960 0.0927 0.0954 198,620 +0.00(+3.70%)
Dec 02, 2025 0.0986 0.0986 0.0900 0.0920 935,651 -0.00(-1.60%)
Dec 01, 2025 0.0911 0.1070 0.0911 0.0935 1,556,219 -0.00(-0.64%)
Nov 28, 2025 0.1006 0.1006 0.0921 0.0941 898,780 +0.00(+0.11%)
Nov 26, 2025 0.0954 0.0976 0.0935 0.0940 313,190 +0.00(+1.62%)
Nov 25, 2025 0.0920 0.0961 0.0920 0.0925 822,592 +0.00(+1.87%)
Nov 24, 2025 0.0934 0.1000 0.0900 0.0908 290,335 -0.01(-5.42%)
Nov 21, 2025 0.0900 0.0970 0.0900 0.0960 491,774 +0.00(+3.23%)
Nov 20, 2025 0.0952 0.0998 0.0922 0.0930 1,260,766 -0.00(-3.53%)
Nov 19, 2025 0.0951 0.1010 0.0951 0.0964 167,905 +0.00(+0.00%)
Nov 18, 2025 0.0967 0.0999 0.0953 0.0964 514,817 -0.00(-1.63%)
Nov 17, 2025 0.1008 0.1030 0.0961 0.0980 227,521 -0.00(-0.81%)
Nov 14, 2025 0.0951 0.1050 0.0951 0.0988 1,022,175 -0.00(-3.14%)
Nov 13, 2025 0.1042 0.1050 0.1020 0.1020 130,638 -0.00(-2.02%)
Nov 12, 2025 0.1105 0.1105 0.1026 0.1041 166,686 -0.00(-2.62%)
Nov 11, 2025 0.1080 0.1111 0.1036 0.1069 463,691 +0.00(+1.91%)
Nov 10, 2025 0.1022 0.1080 0.0951 0.1049 741,424 +0.00(+3.86%)
Nov 07, 2025 0.1000 0.1022 0.0951 0.1010 720,693 -0.00(-1.17%)
Nov 06, 2025 0.1010 0.1070 0.1010 0.1022 279,292 -0.00(-0.29%)
Nov 05, 2025 0.1059 0.1100 0.1021 0.1025 613,631 -0.00(-3.21%)
Nov 04, 2025 0.1116 0.1116 0.1052 0.1059 263,104 -0.01(-4.59%)
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.