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 26, 2026 0.0643 0.0678 0.0196 0.0600 81,587 +0.00(+1.52%)
Jan 23, 2026 0.0622 0.0646 0.0541 0.0591 272,400 +0.01(+11.93%)
Jan 22, 2026 0.0540 0.0645 0.0500 0.0528 140,300 -0.00(-2.22%)
Jan 21, 2026 0.0540 0.0540 0.0540 0.0540 4,323 +0.01(+15.88%)
Jan 16, 2026 0.0466 0 +0.01(+12.56%)
Jan 15, 2026 0.0414 0.0415 0.0414 0.0414 35,000 -0.01(-11.16%)
Jan 14, 2026 0.0466 0.0466 0.0466 0.0466 30,000 +0.00(+0.00%)
Jan 13, 2026 0.0472 0.0472 0.0466 0.0466 22,000 -0.00(-0.21%)
Jan 12, 2026 0.0464 0.0467 0.0464 0.0467 35,000 +0.01(+41.95%)
Jan 08, 2026 0.0329 50 +0.00(+2.49%)
Jan 07, 2026 0.0321 0.0441 0.0321 0.0321 75,000 -0.01(-23.75%)
Jan 05, 2026 0.0421 0 +0.01(+16.30%)
Dec 30, 2025 0.0362 0 -0.01(-19.73%)
Dec 29, 2025 0.0451 0.0451 0.0362 0.0451 25,500 +0.01(+17.45%)
Dec 22, 2025 0.0384 0 -0.01(-13.32%)
Dec 19, 2025 0.0415 0.0443 0.0415 0.0443 20,000 +0.00(+12.72%)
Dec 17, 2025 0.0393 0 +0.00(+10.39%)
Dec 15, 2025 0.0356 0 -0.01(-25.83%)
Dec 09, 2025 0.0480 0 +0.01(+24.68%)
Dec 08, 2025 0.0430 0.0566 0.0374 0.0385 69,000 -0.00(-10.26%)
Dec 05, 2025 0.0429 0.0429 0.0429 0.0429 200 -0.01(-14.88%)
Dec 04, 2025 0.0524 0.0531 0.0482 0.0504 45,010 -0.00(-0.20%)
Dec 03, 2025 0.0450 0.0605 0.0450 0.0505 195,000 -0.01(-10.14%)
Dec 02, 2025 0.0389 0.0589 0.0389 0.0562 110,900 +0.01(+11.29%)
Dec 01, 2025 0.0463 0.0605 0.0365 0.0505 101,402 +0.00(+8.60%)
Nov 25, 2025 0.0465 0 +0.00(+2.42%)
Nov 24, 2025 0.0481 0.0481 0.0454 0.0454 20,000 -0.00(-4.62%)
Nov 21, 2025 0.0476 0.0476 0.0476 0.0476 15,000 -0.00(-1.86%)
Nov 20, 2025 0.0485 0.0503 0.0485 0.0485 21,000 -0.00(-3.96%)
Nov 19, 2025 0.0484 0.0505 0.0482 0.0505 65,000 -0.01(-19.84%)
Nov 18, 2025 0.0630 0.0630 0.0460 0.0630 35,000 +0.02(+39.69%)
Nov 17, 2025 0.0561 0.0561 0.0369 0.0451 64,000 -0.00(-1.31%)
Nov 13, 2025 0.0457 0 +0.00(+1.56%)
Nov 12, 2025 0.0337 0.0450 0.0337 0.0450 15,000 +0.00(+9.22%)
Nov 11, 2025 0.0544 0.0568 0.0412 0.0412 84,500 -0.00(-2.60%)
Nov 10, 2025 0.0423 0.0423 0.0423 0.0423 50,000 +0.01(+25.52%)
Nov 07, 2025 0.0337 0.0337 0.0337 0.0337 10,000 -0.01(-24.44%)
Nov 06, 2025 0.0419 0.0584 0.0321 0.0446 187,500 -0.00(-4.09%)
Nov 05, 2025 0.0465 0.0465 0.0465 0.0465 1,000 +0.00(+4.73%)
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.