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 (%)
Dec 30, 2025 0.0995 0.0995 0.0972 0.0972 11,210 -0.01(-4.99%)
Dec 29, 2025 0.0942 0.1023 0.0942 0.1023 67,000 -0.01(-4.93%)
Dec 26, 2025 0.1076 0.1076 0.1076 0.1076 528 +0.01(+11.39%)
Dec 24, 2025 0.1011 0.1011 0.0946 0.0966 115,502 -0.01(-5.76%)
Dec 23, 2025 0.1019 0.1027 0.1000 0.1025 56,000 +0.00(+0.20%)
Dec 22, 2025 0.1034 0.1070 0.1019 0.1023 228,035 -0.00(-0.20%)
Dec 18, 2025 0.1025 2 -0.00(-0.87%)
Dec 17, 2025 0.1030 0.1045 0.1030 0.1034 31,000 +0.00(+1.17%)
Dec 16, 2025 0.1024 0.1024 0.1010 0.1022 11,500 +0.00(+1.19%)
Dec 15, 2025 0.1028 0.1028 0.1010 0.1010 24,010 -0.00(-4.45%)
Dec 12, 2025 0.1036 0.1132 0.1017 0.1057 24,200 +0.00(+3.02%)
Dec 11, 2025 0.1050 0.1050 0.1007 0.1026 59,000 +0.00(+2.60%)
Dec 09, 2025 0.1000 0 +0.00(+0.70%)
Dec 08, 2025 0.0970 0.1022 0.0970 0.0993 104,500 -0.00(-3.97%)
Dec 05, 2025 0.1050 0.1050 0.1026 0.1034 393,010 -0.00(-1.71%)
Dec 03, 2025 0.1052 40,006 -0.00(-3.75%)
Dec 02, 2025 0.1172 0.1172 0.1093 0.1093 97,500 -0.00(-0.64%)
Dec 01, 2025 0.1100 0.1100 0.1100 0.1100 103,001 -0.00(-0.18%)
Nov 26, 2025 0.1102 2 +0.00(+0.18%)
Nov 25, 2025 0.1100 0.1100 0.1093 0.1100 84,500 +0.00(+3.87%)
Nov 24, 2025 0.1059 0.1059 0.1059 0.1059 4,500 +0.00(+3.52%)
Nov 21, 2025 0.1023 0.1023 0.1023 0.1023 11,002 -0.00(-4.30%)
Nov 20, 2025 0.1069 0.1069 0.1069 0.1069 7,000 +0.00(+3.59%)
Nov 19, 2025 0.1100 0.1110 0.1032 0.1032 118,500 -0.01(-9.39%)
Nov 18, 2025 0.1100 0.1139 0.1050 0.1139 62,958 +0.01(+9.41%)
Nov 17, 2025 0.1031 0.1041 0.1031 0.1041 10,335 -0.01(-5.36%)
Nov 14, 2025 0.1100 0.1100 0.1100 0.1100 2,547 +0.00(+0.00%)
Nov 13, 2025 0.1110 0.1110 0.1080 0.1100 7,000 -0.00(-0.18%)
Nov 11, 2025 0.1102 0 +0.00(+0.18%)
Nov 10, 2025 0.1100 0.1100 0.1100 0.1100 4,004 +0.01(+4.76%)
Nov 07, 2025 0.1050 0.1050 0.1050 0.1050 45,002 -0.00(-2.42%)
Nov 06, 2025 0.1076 0.1076 0.1076 0.1076 1,000 +0.00(+3.46%)
Nov 04, 2025 0.1040 0 -0.00(-2.26%)
Nov 03, 2025 0.1051 0.1064 0.1051 0.1064 15,000 -0.00(-1.94%)
Oct 30, 2025 0.1085 0 +0.00(+0.09%)
Oct 29, 2025 0.1100 0.1100 0.1100 0.1084 49,301 +0.00(+2.17%)
Oct 28, 2025 0.1050 0.1061 0.1047 0.1061 41,234 +0.00(+0.28%)
Oct 27, 2025 0.1058 0.1058 0.1058 0.1058 4,003 -0.00(-0.47%)
Oct 24, 2025 0.1085 0.1088 0.1050 0.1063 7,300 -0.01(-4.58%)
Oct 23, 2025 0.1088 0.1114 0.1088 0.1114 28,000 +0.01(+6.40%)
Oct 22, 2025 0.1047 0.1047 0.1047 0.1047 1,000 -0.00(-3.77%)
Oct 21, 2025 0.1100 0.1100 0.0990 0.1088 119,724 -0.00(-2.60%)
Oct 20, 2025 0.1270 0.1270 0.1100 0.1117 42,300 -0.00(-3.96%)
Oct 17, 2025 0.1132 0.1165 0.1100 0.1163 97,319 -0.00(-1.27%)
Oct 16, 2025 0.1191 0.1222 0.1171 0.1178 68,398 +0.00(+2.97%)
Oct 15, 2025 0.1201 0.1201 0.1094 0.1144 50,545 -0.00(-0.61%)
Oct 14, 2025 0.1191 0.1191 0.1151 0.1151 65,675 -0.00(-2.46%)
Oct 13, 2025 0.1178 0.1180 0.1178 0.1180 55,000 -0.00(-0.42%)
Oct 10, 2025 0.1185 0.1185 0.1185 0.1185 15,000 -0.00(-2.31%)
Oct 09, 2025 0.1200 0.1213 0.1180 0.1213 127,300 +0.00(+1.08%)
Oct 08, 2025 0.1200 0.1200 0.1183 0.1200 16,500 -0.01(-5.51%)
Oct 07, 2025 0.1270 0.1270 0.1270 0.1270 1,000 +0.00(+1.84%)
Oct 06, 2025 0.1243 0.1247 0.1239 0.1247 8,100 +0.00(+3.14%)
Oct 03, 2025 0.1214 0.1214 0.0976 0.1209 44,183 +0.00(+0.75%)
Oct 02, 2025 0.1038 0.1200 0.1000 0.1200 69,638 +0.01(+6.38%)
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.