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 13, 2026 0.1114 0.1120 0.1000 0.1062 286,459 -0.01(-5.18%)
Jan 12, 2026 0.1000 0.1255 0.0955 0.1120 446,664 +0.01(+8.74%)
Jan 09, 2026 0.1161 0.1192 0.1030 0.1030 460,867 -0.01(-7.87%)
Jan 08, 2026 0.1270 0.1270 0.1118 0.1118 463,892 -0.01(-5.73%)
Jan 07, 2026 0.1260 0.1356 0.1186 0.1186 442,419 -0.01(-5.72%)
Jan 06, 2026 0.1329 0.1390 0.1235 0.1258 549,987 -0.01(-10.14%)
Jan 05, 2026 0.1350 0.1450 0.1300 0.1400 203,573 -0.00(-3.45%)
Jan 02, 2026 0.1425 0.1496 0.1337 0.1450 227,128 -0.00(-2.03%)
Dec 31, 2025 0.1527 0.1572 0.1480 0.1480 108,904 -0.01(-4.52%)
Dec 30, 2025 0.1478 0.1620 0.1478 0.1550 434,023 +0.00(+0.58%)
Dec 29, 2025 0.1562 0.1800 0.1448 0.1541 227,873 -0.02(-9.35%)
Dec 26, 2025 0.1700 0.1863 0.1600 0.1700 35,657 +0.01(+7.80%)
Dec 24, 2025 0.1577 0.1577 0.1577 0.1577 10,000 -0.01(-3.90%)
Dec 23, 2025 0.1573 0.1703 0.1550 0.1641 73,445 -0.01(-5.47%)
Dec 22, 2025 0.1630 0.1742 0.1550 0.1736 205,501 +0.01(+7.83%)
Dec 19, 2025 0.1582 0.1629 0.1572 0.1610 80,536 +0.00(+1.71%)
Dec 18, 2025 0.1594 0.1648 0.1507 0.1583 234,183 +0.00(+2.39%)
Dec 17, 2025 0.1650 0.1650 0.1539 0.1546 88,892 -0.01(-3.98%)
Dec 16, 2025 0.1700 0.1807 0.1519 0.1610 377,353 -0.01(-5.52%)
Dec 15, 2025 0.1890 0.1896 0.1640 0.1704 316,302 -0.02(-9.36%)
Dec 12, 2025 0.1652 0.1896 0.1580 0.1880 48,517 +0.02(+12.64%)
Dec 11, 2025 0.1723 0.1748 0.1627 0.1669 317,589 -0.01(-4.52%)
Dec 10, 2025 0.1781 0.1800 0.1585 0.1748 629,948 -0.01(-5.21%)
Dec 09, 2025 0.2290 0.2290 0.1610 0.1844 1,233,856 -0.03(-14.43%)
Dec 08, 2025 0.2469 0.2469 0.2090 0.2155 418,939 -0.02(-10.10%)
Dec 05, 2025 0.2144 0.2450 0.2100 0.2397 313,966 +0.03(+11.70%)
Dec 04, 2025 0.2462 0.2689 0.2026 0.2146 795,070 -0.04(-15.31%)
Dec 03, 2025 0.2720 0.3140 0.2310 0.2534 1,366,231 +0.01(+2.38%)
Dec 02, 2025 0.1850 0.2539 0.1800 0.2475 1,925,113 +0.07(+37.50%)
Dec 01, 2025 0.1400 0.2000 0.1259 0.1800 1,013,847 +0.06(+51.90%)
Nov 28, 2025 0.1133 0.1191 0.1090 0.1185 98,179 +0.00(+3.58%)
Nov 26, 2025 0.1200 0.1209 0.1079 0.1144 328,911 -0.01(-4.51%)
Nov 25, 2025 0.1132 0.1210 0.1132 0.1198 440,105 +0.01(+6.77%)
Nov 24, 2025 0.1043 0.1150 0.1000 0.1122 274,709 +0.01(+12.20%)
Nov 21, 2025 0.1100 0.1100 0.0947 0.1000 236,996 +0.00(+0.00%)
Nov 20, 2025 0.0965 0.1020 0.0910 0.1000 67,178 +0.01(+5.49%)
Nov 19, 2025 0.0980 0.1001 0.0900 0.0948 113,904 -0.00(-2.27%)
Nov 18, 2025 0.0975 0.0986 0.0953 0.0970 190,595 +0.00(+1.78%)
Nov 17, 2025 0.0999 0.1012 0.0953 0.0953 233,750 -0.00(-3.64%)
Nov 14, 2025 0.0967 0.1008 0.0876 0.0989 382,167 +0.00(+3.02%)
Nov 13, 2025 0.0995 0.1020 0.0940 0.0960 232,899 -0.00(-0.93%)
Nov 12, 2025 0.1026 0.1084 0.0956 0.0969 227,391 -0.00(-2.81%)
Nov 11, 2025 0.0973 0.1019 0.0925 0.0997 131,773 -0.00(-1.29%)
Nov 10, 2025 0.1185 0.1185 0.0929 0.1010 264,864 -0.00(-2.79%)
Nov 07, 2025 0.1150 0.1150 0.1000 0.1039 289,439 +0.00(+0.00%)
Nov 06, 2025 0.1124 0.1210 0.1000 0.1039 486,132 -0.01(-7.56%)
Nov 05, 2025 0.1165 0.1184 0.1040 0.1124 169,065 +0.00(+0.45%)
Nov 04, 2025 0.1271 0.1304 0.1049 0.1119 682,383 -0.02(-12.92%)
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.