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 15, 2026 0.0185 0.0249 0.0145 0.0247 1,294,640 +0.01(+68.03%)
Jan 13, 2026 0.0147 0 -0.00(-1.34%)
Jan 09, 2026 0.0149 0 -0.00(-3.25%)
Jan 07, 2026 0.0154 0 +0.00(+0.00%)
Jan 06, 2026 0.0154 0.0154 0.0154 0.0154 20,000 -0.00(-3.75%)
Jan 05, 2026 0.0160 0.0160 0.0154 0.0160 34,105 +0.00(+0.00%)
Dec 31, 2025 0.0160 0 +0.00(+0.00%)
Dec 30, 2025 0.0181 0.0188 0.0160 0.0160 285,300 +0.00(+0.00%)
Dec 29, 2025 0.0176 0.0176 0.0153 0.0160 128,000 -0.00(-9.09%)
Dec 26, 2025 0.0176 0.0176 0.0160 0.0176 22,000 +0.00(+0.00%)
Dec 24, 2025 0.0166 0.0176 0.0166 0.0176 55,000 +0.00(+12.82%)
Dec 22, 2025 0.0156 0 +0.00(+0.00%)
Dec 19, 2025 0.0172 0.0180 0.0156 0.0156 81,304 -0.00(-9.83%)
Dec 18, 2025 0.0173 0.0195 0.0173 0.0173 29,000 -0.00(-5.46%)
Dec 17, 2025 0.0183 0.0183 0.0183 0.0183 2,710 -0.00(-2.66%)
Dec 16, 2025 0.0188 0.0188 0.0188 0.0188 20,000 +0.00(+12.57%)
Dec 12, 2025 0.0167 0 -0.00(-14.80%)
Dec 11, 2025 0.0196 0.0199 0.0196 0.0196 70,000 -0.00(-3.92%)
Dec 10, 2025 0.0204 0.0204 0.0204 0.0204 10,000 -0.00(-2.86%)
Dec 09, 2025 0.0209 0.0212 0.0209 0.0210 52,400 -0.00(-1.87%)
Dec 03, 2025 0.0214 0 +0.00(+2.39%)
Dec 02, 2025 0.0209 0.0215 0.0209 0.0209 10,200 -0.00(-9.13%)
Dec 01, 2025 0.0220 0.0230 0.0218 0.0230 111,924 +0.00(+3.60%)
Nov 28, 2025 0.0227 0.0227 0.0220 0.0222 59,200 -0.00(-3.48%)
Nov 26, 2025 0.0283 0.0283 0.0228 0.0230 101,000 -0.00(-8.00%)
Nov 25, 2025 0.0220 0.0290 0.0219 0.0250 959,921 +0.00(+18.48%)
Nov 24, 2025 0.0190 0.0211 0.0190 0.0211 40,000 +0.00(+1.93%)
Nov 20, 2025 0.0207 0 -0.00(-10.39%)
Nov 18, 2025 0.0231 0 -0.00(-4.15%)
Nov 17, 2025 0.0241 0.0241 0.0241 0.0241 10,000 -0.00(-2.43%)
Nov 14, 2025 0.0247 0.0247 0.0247 0.0247 13,700 -0.00(-1.20%)
Nov 13, 2025 0.0252 0.0252 0.0237 0.0250 91,250 -0.00(-3.85%)
Nov 12, 2025 0.0260 0.0260 0.0260 0.0260 9,300 +0.00(+2.77%)
Nov 11, 2025 0.0260 0.0260 0.0253 0.0253 39,400 -0.00(-8.99%)
Nov 07, 2025 0.0278 681,756 +0.00(+1.83%)
Nov 06, 2025 0.0284 0.0293 0.0264 0.0273 160,000 -0.00(-3.87%)
Nov 05, 2025 0.0299 0.0299 0.0284 0.0284 74,350 +0.00(+1.43%)
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.