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 (%)
Dec 19, 2025 0.1600 0.1600 0.1425 0.1520 408,730 +0.01(+5.48%)
Dec 18, 2025 0.1444 0.1580 0.1441 0.1441 26,011 -0.00(-1.91%)
Dec 17, 2025 0.1531 0.1600 0.1400 0.1469 306,357 +0.00(+1.66%)
Dec 16, 2025 0.1375 0.1577 0.1375 0.1445 324,600 +0.01(+7.84%)
Dec 15, 2025 0.1387 0.1396 0.1336 0.1340 235,023 -0.00(-3.18%)
Dec 12, 2025 0.1365 0.1387 0.1338 0.1384 102,177 +0.00(+2.44%)
Dec 11, 2025 0.1322 0.1374 0.1302 0.1351 163,524 +0.00(+1.96%)
Dec 10, 2025 0.1387 0.1387 0.1295 0.1325 23,814 +0.00(+0.00%)
Dec 09, 2025 0.1316 0.1325 0.1316 0.1325 14,075 +0.00(+1.53%)
Dec 08, 2025 0.1345 0.1377 0.1289 0.1305 236,700 -0.00(-2.54%)
Dec 05, 2025 0.1323 0.1349 0.1323 0.1339 25,180 +0.00(+3.08%)
Dec 04, 2025 0.1330 0.1331 0.1280 0.1299 45,900 -0.00(-0.31%)
Dec 03, 2025 0.1251 0.1327 0.1250 0.1303 154,955 +0.01(+4.24%)
Dec 02, 2025 0.1225 0.1318 0.1225 0.1250 78,100 +0.01(+6.75%)
Dec 01, 2025 0.1200 0.1225 0.1171 0.1171 69,099 -0.00(-3.38%)
Nov 28, 2025 0.1254 0.1254 0.1212 0.1212 16,500 +0.00(+1.42%)
Nov 26, 2025 0.1147 0.1214 0.1147 0.1195 20,919 -0.00(-0.75%)
Nov 24, 2025 0.1204 20 +0.00(+1.35%)
Nov 21, 2025 0.1227 0.1227 0.1188 0.1188 65,250 -0.00(-1.49%)
Nov 20, 2025 0.1206 0.1256 0.1200 0.1206 224,910 -0.01(-6.15%)
Nov 19, 2025 0.1250 0.1344 0.1200 0.1285 105,226 +0.00(+0.39%)
Nov 18, 2025 0.1275 0.1290 0.1275 0.1280 183,500 +0.00(+0.00%)
Nov 17, 2025 0.1280 0.1280 0.1280 0.1280 74,000 -0.00(-1.46%)
Nov 14, 2025 0.1250 0.1329 0.1229 0.1299 145,740 +0.00(+3.92%)
Nov 13, 2025 0.1290 0.1290 0.1230 0.1250 22,365 -0.00(-1.96%)
Nov 12, 2025 0.1230 0.1275 0.1230 0.1275 101,771 +0.00(+3.66%)
Nov 11, 2025 0.1218 0.1230 0.1204 0.1230 54,990 +0.00(+2.50%)
Nov 10, 2025 0.1200 0.1230 0.1189 0.1200 29,952 +0.00(+0.84%)
Nov 07, 2025 0.1208 0.1208 0.1189 0.1190 21,074 -0.00(-1.08%)
Nov 06, 2025 0.1235 0.1235 0.1195 0.1203 61,655 -0.00(-2.20%)
Nov 05, 2025 0.1215 0.1230 0.1160 0.1230 287,895 +0.01(+4.33%)
Nov 04, 2025 0.1201 0.1240 0.1179 0.1179 97,000 -0.01(-4.15%)
Nov 03, 2025 0.1260 0.1260 0.1230 0.1230 122,700 -0.00(-2.07%)
Oct 31, 2025 0.1280 0.1280 0.1205 0.1256 93,124 -0.00(-2.10%)
Oct 30, 2025 0.1236 0.1300 0.1236 0.1283 13,127 +0.00(+1.26%)
Oct 29, 2025 0.1242 0.1309 0.1242 0.1267 124,004 +0.00(+3.77%)
Oct 28, 2025 0.1234 0.1250 0.1216 0.1221 203,596 -0.00(-2.71%)
Oct 27, 2025 0.1290 0.1296 0.1220 0.1255 151,000 -0.01(-4.64%)
Oct 24, 2025 0.1309 0.1316 0.1309 0.1316 4,015 +0.00(+2.81%)
Oct 23, 2025 0.1265 0.1296 0.1225 0.1280 121,315 +0.00(+1.99%)
Oct 22, 2025 0.1245 0.1269 0.1215 0.1255 261,800 +0.00(+0.80%)
Oct 21, 2025 0.1266 0.1299 0.1211 0.1245 65,750 -0.00(-2.58%)
Oct 20, 2025 0.1300 0.1323 0.1251 0.1278 97,325 -0.01(-3.84%)
Oct 17, 2025 0.1348 0.1348 0.1300 0.1329 38,199 -0.00(-2.28%)
Oct 16, 2025 0.1325 0.1360 0.1238 0.1360 370,128 +0.01(+4.62%)
Oct 15, 2025 0.1348 0.1440 0.1259 0.1300 102,641 -0.01(-5.11%)
Oct 14, 2025 0.1366 0.1375 0.1300 0.1370 81,237 -0.00(-0.94%)
Oct 13, 2025 0.1338 0.1425 0.1261 0.1383 45,833 +0.01(+4.61%)
Oct 10, 2025 0.1360 0.1374 0.1278 0.1322 43,557 -0.00(-0.23%)
Oct 09, 2025 0.1336 0.1379 0.1283 0.1325 483,664 -0.00(-1.63%)
Oct 08, 2025 0.1278 0.1387 0.1270 0.1347 261,639 +0.01(+4.99%)
Oct 07, 2025 0.1444 0.1459 0.1270 0.1283 326,395 -0.02(-10.90%)
Oct 06, 2025 0.1440 0.1470 0.1389 0.1440 347,950 +0.00(+3.30%)
Oct 03, 2025 0.1440 0.1442 0.1357 0.1394 296,298 -0.01(-3.86%)
Oct 02, 2025 0.1400 0.1450 0.1360 0.1450 170,466 +0.01(+3.79%)
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.