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 0.3100 0.3160 0.2624 0.2866 792,771 -0.03(-8.78%)
Jan 29, 2026 0.3587 0.3790 0.3018 0.3142 737,315 -0.04(-10.23%)
Jan 28, 2026 0.3140 0.3560 0.3093 0.3500 592,266 +0.05(+15.32%)
Jan 27, 2026 0.3046 0.3058 0.2863 0.3035 278,648 +0.01(+2.09%)
Jan 26, 2026 0.2935 0.3270 0.2810 0.2973 763,714 +0.02(+5.80%)
Jan 23, 2026 0.2578 0.2850 0.2556 0.2810 731,864 +0.03(+11.51%)
Jan 22, 2026 0.2500 0.2520 0.2401 0.2520 821,651 +0.01(+4.56%)
Jan 21, 2026 0.2338 0.2448 0.2251 0.2410 1,565,853 +0.01(+5.75%)
Jan 20, 2026 0.2400 0.2500 0.2275 0.2279 302,373 -0.01(-2.86%)
Jan 16, 2026 0.2300 0.2386 0.2256 0.2346 234,921 +0.01(+3.08%)
Jan 15, 2026 0.2299 0.2340 0.2206 0.2276 133,682 -0.00(-1.39%)
Jan 14, 2026 0.2300 0.2330 0.2199 0.2308 475,498 +0.01(+5.10%)
Jan 13, 2026 0.2320 0.2480 0.2160 0.2196 326,855 -0.01(-5.10%)
Jan 12, 2026 0.2350 0.2500 0.2300 0.2314 161,813 +0.00(+0.61%)
Jan 09, 2026 0.2365 0.2365 0.2300 0.2300 271,747 -0.00(-1.71%)
Jan 08, 2026 0.2360 0.2394 0.2310 0.2340 31,650 -0.01(-2.38%)
Jan 07, 2026 0.2364 0.2397 0.2310 0.2397 118,187 +0.00(+0.80%)
Jan 06, 2026 0.2362 0.2378 0.2330 0.2378 139,492 +0.01(+3.39%)
Jan 05, 2026 0.2450 0.2600 0.2300 0.2300 408,074 -0.01(-6.12%)
Jan 02, 2026 0.2599 0.2708 0.2400 0.2450 206,790 -0.01(-2.00%)
Dec 31, 2025 0.2464 0.2600 0.2400 0.2500 133,225 -0.00(-1.30%)
Dec 30, 2025 0.2553 0.2643 0.2457 0.2533 245,502 +0.00(+1.32%)
Dec 29, 2025 0.2420 0.2500 0.2252 0.2500 188,443 +0.01(+3.82%)
Dec 26, 2025 0.2425 0.2580 0.2183 0.2408 291,657 +0.01(+4.24%)
Dec 24, 2025 0.2280 0.2317 0.2205 0.2310 80,638 +0.01(+2.67%)
Dec 23, 2025 0.2334 0.2500 0.2250 0.2250 306,592 -0.00(-1.40%)
Dec 22, 2025 0.2536 0.2536 0.2282 0.2282 248,473 -0.02(-6.48%)
Dec 19, 2025 0.2200 0.2450 0.2194 0.2440 350,075 +0.02(+11.31%)
Dec 18, 2025 0.2250 0.2250 0.2155 0.2192 125,279 -0.00(-0.09%)
Dec 17, 2025 0.2273 0.2311 0.2168 0.2194 95,030 -0.01(-3.86%)
Dec 16, 2025 0.2258 0.2340 0.2258 0.2282 45,570 -0.00(-0.35%)
Dec 15, 2025 0.2230 0.2315 0.2200 0.2290 191,050 +0.01(+5.05%)
Dec 12, 2025 0.2275 0.2320 0.2150 0.2180 277,234 -0.01(-3.11%)
Dec 11, 2025 0.2195 0.2290 0.2176 0.2250 304,890 -0.00(-0.31%)
Dec 10, 2025 0.2267 0.2292 0.2182 0.2257 213,266 -0.00(-1.78%)
Dec 09, 2025 0.2270 0.2298 0.2191 0.2298 318,276 +0.01(+5.27%)
Dec 08, 2025 0.2345 0.2400 0.2150 0.2183 457,477 -0.01(-6.11%)
Dec 05, 2025 0.2337 0.2337 0.2200 0.2325 129,188 +0.00(+1.22%)
Dec 04, 2025 0.2300 0.2350 0.2242 0.2297 330,324 +0.00(+0.75%)
Dec 03, 2025 0.2450 0.2610 0.2241 0.2280 345,507 -0.01(-6.06%)
Dec 02, 2025 0.2560 0.2734 0.2375 0.2427 277,924 -0.01(-3.11%)
Dec 01, 2025 0.2300 0.2659 0.2285 0.2505 965,282 +0.02(+8.91%)
Nov 28, 2025 0.2460 0.2460 0.2211 0.2300 208,882 -0.00(-0.43%)
Nov 26, 2025 0.2300 0.2340 0.2242 0.2310 384,995 +0.00(+1.09%)
Nov 25, 2025 0.2240 0.2293 0.2154 0.2285 202,440 +0.01(+5.54%)
Nov 24, 2025 0.2199 0.2220 0.2155 0.2165 110,525 -0.00(-1.59%)
Nov 21, 2025 0.2192 0.2250 0.2181 0.2200 125,334 -0.01(-4.31%)
Nov 20, 2025 0.2325 0.2351 0.2192 0.2299 326,402 -0.00(-0.56%)
Nov 19, 2025 0.2264 0.2312 0.2190 0.2312 332,503 +0.00(+1.45%)
Nov 18, 2025 0.2260 0.2292 0.2188 0.2279 197,261 +0.00(+1.74%)
Nov 17, 2025 0.2400 0.2400 0.2207 0.2240 402,621 -0.01(-3.82%)
Nov 14, 2025 0.2300 0.2349 0.2162 0.2329 338,877 +0.01(+2.60%)
Nov 13, 2025 0.2200 0.2274 0.2106 0.2270 338,275 +0.01(+2.44%)
Nov 12, 2025 0.2300 0.2300 0.2150 0.2216 241,737 -0.00(-0.18%)
Nov 11, 2025 0.2200 0.2273 0.2185 0.2220 79,805 -0.01(-2.37%)
Nov 10, 2025 0.2270 0.2290 0.2150 0.2274 100,000 +0.01(+5.77%)
Nov 07, 2025 0.2056 0.2184 0.2010 0.2150 142,081 +0.01(+5.13%)
Nov 06, 2025 0.2020 0.2150 0.2020 0.2045 148,460 +0.00(+0.25%)
Nov 05, 2025 0.2026 0.2070 0.2020 0.2040 160,306 +0.00(+0.89%)
Nov 04, 2025 0.2074 0.2180 0.1990 0.2022 357,562 -0.00(-2.32%)
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.