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 09, 2026 0.3714 0.3817 0.3714 0.3817 3,518 +0.01(+3.16%)
Jan 08, 2026 0.3677 0.3700 0.3677 0.3700 2,800 -0.01(-1.52%)
Jan 07, 2026 0.3757 0.3856 0.3757 0.3757 14,000 +0.00(+0.16%)
Jan 06, 2026 0.3763 0.3883 0.3750 0.3751 17,764 +0.01(+3.68%)
Jan 05, 2026 0.3666 0.3693 0.3618 0.3618 41,721 -0.00(-0.88%)
Jan 02, 2026 0.3863 0.3908 0.3650 0.3650 179,616 -0.02(-3.95%)
Dec 31, 2025 0.3700 0.3816 0.3400 0.3800 24,243 +0.01(+2.65%)
Dec 30, 2025 0.3537 0.3825 0.3537 0.3702 25,950 +0.01(+1.45%)
Dec 29, 2025 0.3693 0.3900 0.3532 0.3649 64,225 -0.01(-1.38%)
Dec 26, 2025 0.3900 0.4576 0.3655 0.3700 102,245 +0.01(+1.93%)
Dec 24, 2025 0.3520 0.3724 0.3500 0.3630 38,671 +0.00(+0.22%)
Dec 23, 2025 0.3554 0.3667 0.3520 0.3622 21,525 +0.01(+2.69%)
Dec 22, 2025 0.3392 0.3600 0.3391 0.3527 45,681 +0.00(+0.51%)
Dec 19, 2025 0.3379 0.3590 0.3361 0.3509 29,647 +0.02(+4.84%)
Dec 18, 2025 0.3255 0.3347 0.3105 0.3347 76,009 +0.03(+11.20%)
Dec 17, 2025 0.2957 0.3010 0.2900 0.3010 12,100 +0.01(+1.79%)
Dec 16, 2025 0.2942 0.2991 0.2899 0.2957 68,100 +0.00(+0.37%)
Dec 15, 2025 0.2920 0.2998 0.2920 0.2946 52,500 +0.00(+0.61%)
Dec 12, 2025 0.3020 0.3090 0.2928 0.2928 61,230 -0.02(-5.55%)
Dec 11, 2025 0.2985 0.3100 0.2963 0.3100 124,121 +0.01(+3.51%)
Dec 10, 2025 0.3050 0.3050 0.2965 0.2995 80,200 +0.00(+1.11%)
Dec 09, 2025 0.2953 0.2987 0.2952 0.2962 103,600 +0.01(+2.14%)
Dec 08, 2025 0.3011 0.3088 0.2900 0.2900 90,100 -0.01(-2.55%)
Dec 05, 2025 0.2936 0.3030 0.2840 0.2976 15,436 +0.01(+2.69%)
Dec 04, 2025 0.2986 0.3168 0.2898 0.2898 16,050 +0.00(+1.01%)
Dec 03, 2025 0.2820 0.2869 0.2715 0.2869 19,212 +0.01(+1.81%)
Dec 02, 2025 0.2761 0.2860 0.2760 0.2818 6,989 +0.01(+2.47%)
Dec 01, 2025 0.2492 0.2790 0.2492 0.2750 52,823 +0.01(+4.05%)
Nov 28, 2025 0.2730 0.2734 0.2643 0.2643 22,900 -0.01(-3.50%)
Nov 26, 2025 0.2724 0.2739 0.2663 0.2739 105,000 +0.02(+6.91%)
Nov 24, 2025 0.2562 4 +0.01(+3.31%)
Nov 21, 2025 0.2450 0.2500 0.2393 0.2480 17,445 -0.01(-4.14%)
Nov 20, 2025 0.2587 0.2587 0.2587 0.2587 250 +0.00(+1.05%)
Nov 19, 2025 0.2474 0.2560 0.2467 0.2560 2,202 +0.01(+2.94%)
Nov 18, 2025 0.2460 0.2569 0.2422 0.2487 122,697 +0.02(+8.08%)
Nov 17, 2025 0.2370 0.2375 0.2278 0.2301 59,050 -0.01(-4.68%)
Nov 14, 2025 0.2393 0.2445 0.2346 0.2414 36,451 +0.00(+1.09%)
Nov 13, 2025 0.2424 0.2499 0.2379 0.2388 36,333 -0.01(-5.84%)
Nov 12, 2025 0.2578 0.2593 0.2400 0.2536 15,100 -0.00(-1.90%)
Nov 11, 2025 0.2600 0.2600 0.2585 0.2585 4,725 -0.00(-0.42%)
Nov 10, 2025 0.2585 0.2655 0.2585 0.2596 69,850 +0.00(+1.84%)
Nov 07, 2025 0.2584 0.2584 0.2524 0.2549 12,023 -0.00(-1.28%)
Nov 06, 2025 0.2575 0.2582 0.2575 0.2582 12,000 +0.00(+0.62%)
Nov 05, 2025 0.2563 0.2566 0.2563 0.2566 3,039 +0.02(+6.92%)
Nov 04, 2025 0.2502 0.2526 0.2400 0.2400 124,102 -0.01(-5.06%)
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.