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 13, 2026 0.1130 0.1180 0.1000 0.1030 218,764 -0.01(-8.36%)
Jan 12, 2026 0.1044 0.1180 0.0958 0.1124 719,647 +0.01(+13.54%)
Jan 09, 2026 0.0955 0.1080 0.0927 0.0990 1,151,436 +0.01(+5.77%)
Jan 08, 2026 0.0957 0.1018 0.0900 0.0936 301,710 +0.00(+0.65%)
Jan 07, 2026 0.1065 0.1065 0.0901 0.0930 1,756,877 -0.01(-12.26%)
Jan 06, 2026 0.1196 0.1196 0.1010 0.1060 612,702 -0.01(-4.59%)
Jan 05, 2026 0.1202 0.1205 0.1049 0.1111 1,085,170 -0.01(-6.64%)
Jan 02, 2026 0.1000 0.1200 0.0892 0.1190 1,005,344 +0.02(+18.29%)
Dec 31, 2025 0.0780 0.1100 0.0780 0.1006 1,012,291 +0.01(+9.95%)
Dec 30, 2025 0.0936 0.0960 0.0872 0.0915 318,161 +0.00(+1.67%)
Dec 29, 2025 0.0900 0.0960 0.0899 0.0900 812,066 +0.00(+0.00%)
Dec 26, 2025 0.0980 0.0980 0.0831 0.0900 420,243 -0.00(-3.74%)
Dec 24, 2025 0.0885 0.0990 0.0800 0.0935 314,076 +0.00(+2.19%)
Dec 23, 2025 0.0780 0.0966 0.0760 0.0915 752,244 +0.01(+17.31%)
Dec 22, 2025 0.0746 0.0803 0.0746 0.0780 241,454 +0.00(+3.45%)
Dec 19, 2025 0.0769 0.0803 0.0750 0.0754 311,205 +0.00(+0.13%)
Dec 18, 2025 0.0760 0.0808 0.0753 0.0753 254,811 -0.00(-0.92%)
Dec 17, 2025 0.0791 0.0870 0.0746 0.0760 287,672 -0.00(-5.00%)
Dec 16, 2025 0.0813 0.0830 0.0790 0.0800 421,934 -0.00(-0.37%)
Dec 15, 2025 0.0793 0.0820 0.0775 0.0803 208,002 +0.00(+0.00%)
Dec 12, 2025 0.0794 0.0860 0.0775 0.0803 302,776 -0.00(-5.53%)
Dec 11, 2025 0.0801 0.0850 0.0770 0.0850 169,349 +0.00(+5.99%)
Dec 10, 2025 0.0773 0.0820 0.0770 0.0802 175,622 +0.00(+1.52%)
Dec 09, 2025 0.0752 0.0800 0.0746 0.0790 173,086 +0.00(+1.28%)
Dec 08, 2025 0.0820 0.0835 0.0750 0.0780 853,603 -0.00(-3.58%)
Dec 05, 2025 0.0887 0.0920 0.0779 0.0809 438,680 -0.01(-7.54%)
Dec 04, 2025 0.0891 0.0891 0.0818 0.0875 238,637 +0.00(+6.06%)
Dec 03, 2025 0.0885 0.0960 0.0760 0.0825 313,485 +0.00(+1.10%)
Dec 02, 2025 0.0850 0.0951 0.0800 0.0816 155,401 -0.01(-8.31%)
Dec 01, 2025 0.0999 0.1030 0.0810 0.0890 150,403 -0.00(-4.81%)
Nov 28, 2025 0.0746 0.0970 0.0746 0.0935 272,542 +0.01(+15.72%)
Nov 26, 2025 0.0855 0.0870 0.0770 0.0808 214,525 -0.00(-1.46%)
Nov 25, 2025 0.0950 0.0950 0.0784 0.0820 84,596 -0.00(-0.73%)
Nov 24, 2025 0.0777 0.0890 0.0777 0.0826 190,661 +0.00(+3.25%)
Nov 21, 2025 0.0746 0.0900 0.0746 0.0800 329,697 -0.00(-4.42%)
Nov 20, 2025 0.0924 0.0962 0.0750 0.0837 390,649 -0.01(-10.96%)
Nov 19, 2025 0.0899 0.0980 0.0830 0.0940 282,448 +0.01(+5.62%)
Nov 18, 2025 0.0860 0.0899 0.0800 0.0890 443,069 -0.00(-0.56%)
Nov 17, 2025 0.0886 0.1034 0.0847 0.0895 167,831 -0.00(-4.18%)
Nov 14, 2025 0.0953 0.1000 0.0830 0.0934 233,751 -0.00(-0.85%)
Nov 13, 2025 0.0900 0.1040 0.0900 0.0942 249,374 -0.01(-5.71%)
Nov 12, 2025 0.0780 0.1000 0.0780 0.0999 88,018 +0.02(+18.93%)
Nov 11, 2025 0.0902 0.0960 0.0800 0.0840 606,711 -0.00(-4.11%)
Nov 10, 2025 0.0865 0.0944 0.0781 0.0876 851,018 -0.00(-1.90%)
Nov 07, 2025 0.0890 0.0940 0.0830 0.0893 171,584 +0.00(+1.36%)
Nov 06, 2025 0.0936 0.0975 0.0881 0.0881 327,299 -0.00(-4.55%)
Nov 05, 2025 0.1100 0.1100 0.0900 0.0923 370,087 -0.01(-12.10%)
Nov 04, 2025 0.1080 0.1200 0.0940 0.1050 649,448 -0.01(-8.14%)
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.