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 20, 2026 0.6500 0.6690 0.6056 0.6200 617,306 -0.02(-3.13%)
Jan 16, 2026 0.5700 0.6400 0.5209 0.6400 632,134 +0.16(+33.33%)
Jan 15, 2026 0.4623 0.4800 0.4400 0.4800 146,917 -0.00(-0.37%)
Jan 14, 2026 0.4135 0.4858 0.4052 0.4818 49,432 +0.07(+17.51%)
Jan 13, 2026 0.4020 0.4200 0.3699 0.4100 60,471 +0.02(+5.05%)
Jan 12, 2026 0.4000 0.4089 0.3840 0.3903 45,252 -0.01(-3.20%)
Jan 09, 2026 0.4189 0.4189 0.4026 0.4032 13,986 -0.01(-2.37%)
Jan 08, 2026 0.4153 0.4163 0.3985 0.4130 82,936 +0.00(+0.73%)
Jan 07, 2026 0.4290 0.4300 0.4100 0.4100 62,643 -0.02(-4.76%)
Jan 06, 2026 0.4668 0.4720 0.4250 0.4305 119,287 -0.01(-3.32%)
Jan 05, 2026 0.4600 0.4747 0.4453 0.4453 99,960 -0.00(-0.16%)
Jan 02, 2026 0.4598 0.4860 0.4407 0.4460 135,187 -0.00(-0.93%)
Dec 31, 2025 0.4200 0.4720 0.4200 0.4502 234,895 +0.05(+13.63%)
Dec 30, 2025 0.4030 0.4030 0.3900 0.3962 33,161 -0.01(-2.41%)
Dec 29, 2025 0.4332 0.4510 0.4050 0.4060 29,027 -0.01(-3.33%)
Dec 26, 2025 0.4300 0.4300 0.4050 0.4200 27,373 +0.02(+3.83%)
Dec 24, 2025 0.3891 0.4300 0.3891 0.4045 122,479 -0.00(-0.49%)
Dec 23, 2025 0.3917 0.4086 0.3670 0.4065 177,418 +0.03(+6.92%)
Dec 22, 2025 0.3686 0.3900 0.3660 0.3802 136,438 +0.01(+2.40%)
Dec 19, 2025 0.4149 0.4149 0.3571 0.3713 146,451 -0.02(-5.74%)
Dec 18, 2025 0.4100 0.4203 0.3895 0.3939 32,352 -0.03(-5.99%)
Dec 17, 2025 0.4546 0.4618 0.3670 0.4190 74,082 +0.01(+1.95%)
Dec 16, 2025 0.4198 0.4340 0.3563 0.4110 175,635 -0.03(-6.04%)
Dec 15, 2025 0.4778 0.5090 0.4200 0.4374 64,138 -0.04(-7.68%)
Dec 12, 2025 0.4779 0.4779 0.4440 0.4738 74,891 +0.01(+2.58%)
Dec 11, 2025 0.4758 0.4967 0.4453 0.4619 243,151 -0.02(-3.77%)
Dec 10, 2025 0.4924 0.4924 0.4491 0.4800 104,092 -0.01(-2.87%)
Dec 09, 2025 0.5100 0.5200 0.4400 0.4942 342,403 -0.01(-1.16%)
Dec 08, 2025 0.5350 0.5374 0.4931 0.5000 72,902 -0.05(-8.41%)
Dec 05, 2025 0.5796 0.5820 0.5400 0.5459 41,135 -0.01(-2.54%)
Dec 04, 2025 0.5375 0.5825 0.5320 0.5601 109,684 -0.00(-0.78%)
Dec 03, 2025 0.5536 0.5968 0.5500 0.5645 50,014 -0.01(-1.41%)
Dec 02, 2025 0.6200 0.6290 0.5600 0.5726 151,322 -0.02(-2.62%)
Dec 01, 2025 0.5600 0.5912 0.5600 0.5880 248,402 +0.04(+6.91%)
Nov 28, 2025 0.5323 0.5500 0.5231 0.5500 179,393 +0.04(+6.88%)
Nov 26, 2025 0.4600 0.5196 0.4561 0.5146 161,727 +0.07(+14.87%)
Nov 25, 2025 0.5340 0.5340 0.4200 0.4480 177,002 -0.04(-9.13%)
Nov 24, 2025 0.5245 0.5495 0.4930 0.4930 178,448 -0.03(-6.56%)
Nov 21, 2025 0.5500 0.5616 0.5200 0.5276 136,048 -0.01(-2.13%)
Nov 20, 2025 0.5465 0.5565 0.5200 0.5391 209,476 +0.02(+3.45%)
Nov 19, 2025 0.4700 0.5320 0.4594 0.5211 101,151 +0.07(+15.08%)
Nov 18, 2025 0.5050 0.5050 0.4500 0.4528 77,556 -0.02(-4.67%)
Nov 17, 2025 0.4384 0.4780 0.4384 0.4750 183,136 +0.04(+9.20%)
Nov 14, 2025 0.4499 0.4724 0.3800 0.4350 174,284 -0.02(-4.75%)
Nov 13, 2025 0.4000 0.4690 0.3600 0.4567 298,672 +0.05(+11.85%)
Nov 12, 2025 0.4595 0.4600 0.3988 0.4083 441,411 -0.05(-11.14%)
Nov 11, 2025 0.5065 0.5100 0.4500 0.4595 312,239 -0.03(-6.98%)
Nov 10, 2025 0.6000 0.6500 0.4700 0.4940 676,212 -0.07(-11.63%)
Nov 07, 2025 0.4908 0.5670 0.4550 0.5590 469,542 +0.09(+18.18%)
Nov 06, 2025 0.5210 0.5700 0.4207 0.4730 662,076 -0.10(-17.85%)
Nov 05, 2025 0.7000 0.7110 0.5310 0.5758 1,197,402 -0.13(-18.33%)
Nov 04, 2025 0.6335 0.7068 0.6299 0.7050 1,761,001 +0.08(+12.98%)
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.