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 30, 2026 0.0450 0.0477 0.0405 0.0425 74,584 -0.00(-6.39%)
Jan 29, 2026 0.0439 0.0503 0.0355 0.0454 93,252 +0.00(+1.57%)
Jan 28, 2026 0.0599 0.0599 0.0380 0.0447 190,183 -0.01(-12.35%)
Jan 27, 2026 0.0640 0.0667 0.0510 0.0510 37,396 -0.01(-8.93%)
Jan 26, 2026 0.0580 0.0744 0.0451 0.0560 619,871 -0.01(-20.00%)
Jan 23, 2026 0.0391 0.0785 0.0391 0.0700 325,488 +0.03(+86.67%)
Jan 22, 2026 0.0490 0.0490 0.0305 0.0375 747,909 -0.01(-15.54%)
Jan 21, 2026 0.0700 0.0900 0.0444 0.0444 309,412 -0.01(-11.20%)
Jan 20, 2026 0.2500 0.2500 0.0410 0.0500 254,675 -0.08(-61.39%)
Jan 16, 2026 0.1160 0.1300 0.1011 0.1295 104,746 +0.02(+17.09%)
Jan 15, 2026 0.1046 0.1123 0.1001 0.1106 62,660 -0.01(-7.06%)
Jan 14, 2026 0.1183 0.1400 0.1001 0.1190 153,481 +0.00(+0.42%)
Jan 13, 2026 0.1230 0.2300 0.0711 0.1185 1,178,311 -0.02(-15.30%)
Jan 12, 2026 0.0300 0.2000 0.0300 0.1399 4,522,039 +0.12(+599.50%)
Jan 09, 2026 0.0200 0.0200 0.0200 0.0200 96,000 +0.01(+78.57%)
Jan 07, 2026 0.0112 8 -0.02(-61.90%)
Jan 05, 2026 0.0294 12 -0.01(-27.59%)
Jan 02, 2026 0.0400 0.0550 0.0121 0.0406 77,829 +0.02(+68.46%)
Dec 31, 2025 0.0241 0.0493 0.0241 0.0241 798 -0.02(-48.83%)
Dec 30, 2025 0.0241 0.0475 0.0241 0.0471 1,578 +0.00(+9.28%)
Dec 29, 2025 0.0700 0.0700 0.0431 0.0431 2,230 -0.02(-33.69%)
Dec 24, 2025 0.0650 0 +0.04(+170.83%)
Dec 23, 2025 0.0552 0.0900 0.0240 0.0240 11,439 -0.02(-40.00%)
Dec 22, 2025 0.0400 0.0700 0.0300 0.0400 7,990 +0.00(+0.00%)
Dec 19, 2025 0.0700 0.0700 0.0400 0.0400 6,449 -0.03(-38.46%)
Dec 18, 2025 0.0700 0.0700 0.0620 0.0650 2,353 +0.03(+62.50%)
Dec 17, 2025 0.0400 0.0400 0.0400 0.0400 801 -0.00(-2.44%)
Dec 16, 2025 0.0404 0.0410 0.0400 0.0410 39,221 +0.00(+1.49%)
Dec 15, 2025 0.0400 0.0450 0.0400 0.0404 14,257 -0.00(-6.05%)
Dec 12, 2025 0.0430 0.0430 0.0400 0.0430 11,948 +0.00(+7.50%)
Dec 11, 2025 0.0327 0.0400 0.0219 0.0400 2,772 -0.00(-9.09%)
Dec 10, 2025 0.0359 0.0449 0.0208 0.0440 22,029 +0.02(+105.61%)
Dec 09, 2025 0.0214 0.0214 0.0214 0.0214 864 -0.01(-34.56%)
Dec 08, 2025 0.0327 0.0327 0.0327 0.0327 5,016 -0.00(-4.11%)
Dec 05, 2025 0.0204 0.0341 0.0204 0.0341 1,236 +0.01(+64.73%)
Dec 02, 2025 0.0207 16 -0.00(-1.43%)
Dec 01, 2025 0.0357 0.0357 0.0210 0.0210 2,112 -0.02(-45.88%)
Nov 25, 2025 0.0388 0 +0.01(+43.70%)
Nov 24, 2025 0.0270 0.0270 0.0270 0.0270 222 -0.01(-24.37%)
Nov 20, 2025 0.0357 0 -0.00(-7.27%)
Nov 18, 2025 0.0385 0 +0.00(+2.94%)
Nov 17, 2025 0.0374 0.0374 0.0374 0.0374 1,000 +0.01(+44.96%)
Nov 12, 2025 0.0258 66 +0.00(+0.00%)
Nov 11, 2025 0.0258 0.0258 0.0258 0.0258 2,500 +0.01(+29.00%)
Nov 10, 2025 0.0201 0.0201 0.0200 0.0200 46,459 -0.02(-52.38%)
Nov 07, 2025 0.0307 0.0600 0.0300 0.0420 4,077 +0.01(+36.81%)
Nov 06, 2025 0.0307 0.0307 0.0307 0.0307 248 +0.01(+53.50%)
Nov 05, 2025 0.0200 0.0200 0.0200 0.0200 832 -0.02(-51.81%)
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.