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 14, 2026 0.5174 0.5418 0.5130 0.5362 267,284 +0.00(+0.26%)
Jan 13, 2026 0.5400 0.5494 0.5200 0.5348 324,312 +0.01(+2.85%)
Jan 12, 2026 0.5180 0.5340 0.4922 0.5200 205,374 +0.01(+1.70%)
Jan 09, 2026 0.5258 0.5262 0.5102 0.5113 60,402 +0.01(+2.26%)
Jan 08, 2026 0.5152 0.5325 0.4978 0.5000 54,930 -0.02(-4.38%)
Jan 07, 2026 0.4922 0.5229 0.4850 0.5229 65,149 +0.03(+5.81%)
Jan 06, 2026 0.5200 0.5400 0.4942 0.4942 102,540 -0.02(-3.36%)
Jan 05, 2026 0.4854 0.5380 0.4785 0.5114 131,941 +0.03(+6.81%)
Jan 02, 2026 0.4730 0.4930 0.4470 0.4788 92,035 +0.03(+6.40%)
Dec 31, 2025 0.4500 0.4540 0.4360 0.4500 52,726 -0.00(-0.46%)
Dec 30, 2025 0.4600 0.4648 0.4521 0.4521 33,461 -0.02(-3.36%)
Dec 29, 2025 0.4550 0.4714 0.4400 0.4678 48,779 +0.01(+2.81%)
Dec 26, 2025 0.4890 0.4890 0.4360 0.4550 12,406 -0.01(-1.09%)
Dec 24, 2025 0.4659 0.4659 0.4600 0.4600 27,621 -0.01(-1.71%)
Dec 23, 2025 0.4724 0.4900 0.4500 0.4680 48,477 -0.01(-1.20%)
Dec 22, 2025 0.5004 0.5158 0.4645 0.4737 111,920 -0.04(-7.19%)
Dec 19, 2025 0.4709 0.5104 0.4709 0.5104 136,714 +0.04(+8.55%)
Dec 18, 2025 0.4438 0.4702 0.4286 0.4702 123,371 +0.03(+6.86%)
Dec 17, 2025 0.4500 0.4550 0.4400 0.4400 15,487 -0.01(-1.87%)
Dec 16, 2025 0.4395 0.4524 0.4346 0.4484 11,245 -0.00(-0.51%)
Dec 15, 2025 0.4722 0.4771 0.4419 0.4507 200,133 -0.02(-3.28%)
Dec 12, 2025 0.4825 0.4825 0.4405 0.4660 182,702 -0.01(-1.27%)
Dec 11, 2025 0.4444 0.4794 0.4444 0.4720 113,368 +0.03(+7.08%)
Dec 10, 2025 0.4568 0.4597 0.4408 0.4408 34,908 -0.00(-0.05%)
Dec 09, 2025 0.4468 0.4607 0.4392 0.4410 80,692 -0.02(-4.13%)
Dec 08, 2025 0.4329 0.4751 0.4329 0.4600 66,236 +0.02(+3.72%)
Dec 05, 2025 0.4631 0.4631 0.4300 0.4435 138,800 -0.01(-2.14%)
Dec 04, 2025 0.4095 0.4532 0.4077 0.4532 73,867 +0.05(+11.16%)
Dec 03, 2025 0.4177 0.4310 0.3900 0.4077 70,092 -0.00(-0.56%)
Dec 02, 2025 0.4529 0.4529 0.4100 0.4100 92,990 -0.01(-3.21%)
Dec 01, 2025 0.4467 0.4600 0.4236 0.4236 84,725 -0.02(-4.42%)
Nov 28, 2025 0.4424 0.4560 0.4420 0.4432 62,834 -0.00(-0.92%)
Nov 26, 2025 0.4359 0.4614 0.4359 0.4473 10,405 -0.00(-0.07%)
Nov 25, 2025 0.4626 0.4658 0.4420 0.4476 20,286 -0.02(-3.91%)
Nov 24, 2025 0.4450 0.4658 0.4166 0.4658 21,681 +0.05(+10.90%)
Nov 21, 2025 0.4018 0.4400 0.4000 0.4200 70,014 +0.01(+1.62%)
Nov 20, 2025 0.4270 0.4610 0.4133 0.4133 86,135 -0.03(-5.83%)
Nov 19, 2025 0.4480 0.4612 0.4242 0.4389 244,103 -0.01(-1.86%)
Nov 18, 2025 0.4220 0.4490 0.4100 0.4472 184,027 +0.04(+9.99%)
Nov 17, 2025 0.4420 0.4480 0.4066 0.4066 202,961 -0.03(-7.08%)
Nov 14, 2025 0.4301 0.4499 0.4000 0.4376 139,074 +0.00(+0.07%)
Nov 13, 2025 0.4662 0.4662 0.4279 0.4373 96,190 -0.00(-0.95%)
Nov 12, 2025 0.4700 0.4867 0.4415 0.4415 80,693 -0.04(-7.91%)
Nov 11, 2025 0.4624 0.4794 0.4279 0.4794 499,285 +0.01(+2.00%)
Nov 10, 2025 0.4500 0.4700 0.4415 0.4700 52,381 +0.03(+5.67%)
Nov 07, 2025 0.4486 0.4604 0.4115 0.4448 200,382 -0.02(-3.43%)
Nov 06, 2025 0.4932 0.4932 0.4483 0.4606 89,544 -0.04(-7.27%)
Nov 05, 2025 0.4780 0.4982 0.4780 0.4967 39,096 +0.01(+1.72%)
Nov 04, 2025 0.5171 0.5248 0.4840 0.4883 109,898 -0.04(-7.01%)
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.