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 16, 2026 0.7900 0.8000 0.7000 0.7401 210,068 -0.04(-4.75%)
Jan 15, 2026 0.6888 0.7900 0.6888 0.7770 293,521 +0.09(+12.80%)
Jan 14, 2026 0.6126 0.7000 0.6000 0.6888 295,980 +0.08(+13.57%)
Jan 13, 2026 0.5950 0.6065 0.5700 0.6065 141,367 +0.02(+3.68%)
Jan 12, 2026 0.5200 0.6000 0.5077 0.5850 296,822 +0.08(+14.73%)
Jan 09, 2026 0.5100 0.5200 0.4701 0.5099 108,625 -0.00(-0.41%)
Jan 08, 2026 0.4560 0.5200 0.4560 0.5120 143,286 +0.05(+11.72%)
Jan 07, 2026 0.4500 0.4598 0.4416 0.4583 78,757 +0.03(+6.58%)
Jan 06, 2026 0.4600 0.4600 0.4150 0.4300 111,142 -0.03(-5.95%)
Jan 05, 2026 0.4290 0.4599 0.4095 0.4572 158,746 +0.05(+11.51%)
Jan 02, 2026 0.3875 0.4100 0.3741 0.4100 158,021 +0.03(+7.89%)
Dec 31, 2025 0.2852 0.3900 0.2600 0.3800 277,829 +0.09(+31.03%)
Dec 30, 2025 0.2900 0.2920 0.2843 0.2900 64,593 -0.00(-0.34%)
Dec 29, 2025 0.2858 0.2980 0.2843 0.2910 27,963 -0.00(-0.51%)
Dec 26, 2025 0.3100 0.3200 0.2830 0.2925 150,225 -0.03(-9.05%)
Dec 24, 2025 0.3311 0.3400 0.3171 0.3216 33,595 -0.00(-1.23%)
Dec 23, 2025 0.3461 0.3461 0.3256 0.3256 14,025 -0.02(-6.03%)
Dec 22, 2025 0.3300 0.3465 0.3151 0.3465 137,547 +0.01(+2.09%)
Dec 19, 2025 0.3392 0.3397 0.3280 0.3394 64,709 +0.00(+0.95%)
Dec 18, 2025 0.3324 0.3396 0.3281 0.3362 54,779 +0.02(+5.96%)
Dec 17, 2025 0.3155 0.3397 0.3100 0.3173 91,348 -0.00(-0.13%)
Dec 16, 2025 0.3199 0.3200 0.3155 0.3177 90,714 +0.00(+0.70%)
Dec 15, 2025 0.3400 0.3400 0.3155 0.3155 91,290 -0.01(-4.36%)
Dec 12, 2025 0.3250 0.3399 0.3151 0.3299 14,449 +0.01(+4.70%)
Dec 11, 2025 0.3100 0.3445 0.3071 0.3151 67,195 -0.02(-6.50%)
Dec 10, 2025 0.3047 0.3450 0.3005 0.3370 104,773 +0.03(+10.86%)
Dec 09, 2025 0.2900 0.3044 0.2802 0.3040 61,946 +0.01(+4.83%)
Dec 08, 2025 0.2850 0.2900 0.2799 0.2900 44,715 +0.00(+0.87%)
Dec 05, 2025 0.2950 0.3000 0.2800 0.2875 28,200 -0.01(-2.58%)
Dec 04, 2025 0.2969 0.3047 0.2950 0.2951 19,827 -0.00(-1.63%)
Dec 03, 2025 0.3016 0.3095 0.2900 0.3000 19,410 +0.00(+1.32%)
Dec 02, 2025 0.2866 0.2961 0.2799 0.2961 42,345 +0.02(+5.75%)
Dec 01, 2025 0.3097 0.3097 0.2800 0.2800 52,098 -0.02(-8.17%)
Nov 28, 2025 0.3190 0.3190 0.2970 0.3049 22,912 -0.01(-1.65%)
Nov 26, 2025 0.3201 0.3448 0.2801 0.3100 134,223 -0.02(-6.09%)
Nov 25, 2025 0.3381 0.3400 0.3243 0.3301 54,603 -0.01(-3.85%)
Nov 24, 2025 0.3176 0.3433 0.3176 0.3433 35,038 +0.01(+4.03%)
Nov 21, 2025 0.3200 0.3440 0.3000 0.3300 182,176 +0.01(+1.76%)
Nov 20, 2025 0.3450 0.3450 0.3110 0.3243 49,224 -0.02(-5.84%)
Nov 19, 2025 0.3322 0.3470 0.3209 0.3444 37,677 +0.02(+7.29%)
Nov 18, 2025 0.3280 0.3590 0.3200 0.3210 248,306 -0.03(-9.58%)
Nov 17, 2025 0.3582 0.3795 0.3550 0.3550 18,884 -0.02(-5.48%)
Nov 14, 2025 0.3550 0.3796 0.3540 0.3756 16,707 +0.02(+6.10%)
Nov 13, 2025 0.3711 0.3800 0.3540 0.3540 40,459 -0.03(-6.74%)
Nov 12, 2025 0.3868 0.3868 0.3621 0.3796 18,162 -0.00(-0.26%)
Nov 11, 2025 0.3615 0.4498 0.3615 0.3806 164,602 +0.02(+5.43%)
Nov 10, 2025 0.3570 0.3899 0.3570 0.3610 59,369 +0.01(+2.04%)
Nov 07, 2025 0.3641 0.3866 0.3517 0.3538 95,246 -0.03(-7.74%)
Nov 06, 2025 0.3979 0.3979 0.3600 0.3835 19,426 -0.01(-3.62%)
Nov 05, 2025 0.3803 0.3979 0.3801 0.3979 9,692 +0.01(+2.29%)
Nov 04, 2025 0.4000 0.4040 0.3752 0.3890 65,634 +0.00(+0.39%)
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.