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 15, 2026 0.1098 0.1802 0.0830 0.1263 229,180 +0.01(+9.83%)
Jan 14, 2026 0.1052 0.1150 0.1052 0.1150 32,500 +0.01(+15.00%)
Jan 13, 2026 0.0967 0.1296 0.0940 0.1000 98,830 -0.04(-29.33%)
Jan 12, 2026 0.1593 0.2000 0.0938 0.1415 134,330 +0.04(+44.24%)
Jan 09, 2026 0.1000 0.1000 0.0950 0.0981 47,000 +0.02(+18.19%)
Jan 08, 2026 0.0879 0.0879 0.0830 0.0830 10,000 +0.01(+9.07%)
Jan 07, 2026 0.1095 0.1095 0.0761 0.0761 45,000 +0.01(+7.03%)
Jan 06, 2026 0.1200 0.1200 0.0711 0.0711 170,000 -0.01(-11.13%)
Jan 05, 2026 0.0810 0.0886 0.0800 0.0800 362,000 +0.00(+0.00%)
Jan 02, 2026 0.0762 0.0820 0.0761 0.0800 153,000 -0.01(-9.50%)
Dec 31, 2025 0.0855 0.0884 0.0855 0.0884 35,000 +0.01(+7.54%)
Dec 30, 2025 0.0665 0.0905 0.0620 0.0822 170,829 +0.02(+22.87%)
Dec 29, 2025 0.0750 0.0826 0.0500 0.0669 172,000 +0.02(+33.80%)
Dec 26, 2025 0.0850 0.0850 0.0500 0.0500 30,000 -0.01(-17.08%)
Dec 24, 2025 0.0959 0.1037 0.0603 0.0603 76,840 +0.00(+0.17%)
Dec 23, 2025 0.0899 0.0899 0.0602 0.0602 12,000 -0.01(-15.09%)
Dec 18, 2025 0.0709 0 +0.01(+16.23%)
Dec 17, 2025 0.0606 0.0990 0.0600 0.0610 157,000 +0.00(+5.17%)
Dec 16, 2025 0.0600 0.0600 0.0580 0.0580 20,000 -0.02(-23.18%)
Dec 15, 2025 0.0740 0.0784 0.0609 0.0755 75,000 +0.02(+28.84%)
Dec 12, 2025 0.0700 0.1022 0.0586 0.0586 71,000 -0.00(-6.24%)
Dec 11, 2025 0.0632 0.1009 0.0600 0.0625 242,704 -0.01(-17.76%)
Dec 10, 2025 0.0813 0.0913 0.0625 0.0760 280,371 -0.00(-4.16%)
Dec 09, 2025 0.0688 0.0971 0.0653 0.0793 117,667 -0.02(-18.25%)
Dec 08, 2025 0.0992 0.1008 0.0667 0.0970 135,011 +0.04(+61.94%)
Dec 05, 2025 0.0578 0.1008 0.0550 0.0599 176,150 -0.03(-33.15%)
Dec 04, 2025 0.0896 0.1043 0.0730 0.0896 229,500 +0.02(+24.62%)
Nov 24, 2025 0.0719 0 -0.01(-9.79%)
Nov 20, 2025 0.0797 0 +0.00(+0.25%)
Nov 19, 2025 0.0795 0.0795 0.0795 0.0795 26,500 +0.01(+9.50%)
Nov 18, 2025 0.0726 0.0726 0.0726 0.0726 2,000 -0.01(-15.38%)
Nov 13, 2025 0.0858 0 -0.01(-7.64%)
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.