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 09, 2026 0.0250 0.0500 0.0250 0.0250 11,701 -0.03(-53.70%)
Jan 07, 2026 0.0540 33 +0.01(+20.00%)
Jan 06, 2026 0.0540 0.0540 0.0450 0.0450 815 -0.01(-10.00%)
Jan 05, 2026 0.0452 0.0500 0.0452 0.0500 96,170 +0.01(+11.11%)
Jan 02, 2026 0.0370 0.0473 0.0370 0.0450 31,950 +0.01(+26.76%)
Dec 31, 2025 0.0355 0.0370 0.0339 0.0355 8,100 -0.00(-4.05%)
Dec 30, 2025 0.0352 0.0398 0.0260 0.0370 12,900 +0.00(+5.71%)
Dec 29, 2025 0.0370 0.0370 0.0309 0.0350 4,520 +0.00(+0.00%)
Dec 23, 2025 0.0350 0 +0.00(+8.02%)
Dec 22, 2025 0.0350 0.0350 0.0210 0.0324 62,100 -0.01(-13.83%)
Dec 19, 2025 0.0310 0.0376 0.0310 0.0376 700 -0.00(-2.59%)
Dec 18, 2025 0.0386 0.0386 0.0320 0.0386 6,080 -0.01(-13.26%)
Dec 17, 2025 0.0445 0.0445 0.0445 0.0445 22,000 +0.01(+17.11%)
Dec 16, 2025 0.0380 0.0380 0.0380 0.0380 57,894 -0.01(-15.74%)
Dec 15, 2025 0.0451 0.0458 0.0385 0.0451 28,135 +0.01(+17.14%)
Dec 12, 2025 0.0365 0.0385 0.0365 0.0385 1,135 -0.01(-14.44%)
Dec 11, 2025 0.0450 0.0500 0.0408 0.0450 34,167 +0.00(+9.22%)
Dec 10, 2025 0.0412 0.0412 0.0412 0.0412 10,080 +0.00(+6.74%)
Dec 08, 2025 0.0386 40 -0.01(-23.56%)
Dec 05, 2025 0.0502 0.0505 0.0502 0.0505 6,325 +0.00(+7.22%)
Dec 04, 2025 0.0471 0.0471 0.0471 0.0471 8,000 -0.00(-4.46%)
Dec 03, 2025 0.0410 0.0661 0.0410 0.0493 10,143 +0.01(+21.13%)
Dec 02, 2025 0.0411 0.0411 0.0407 0.0407 3,100 -0.00(-5.35%)
Dec 01, 2025 0.0400 0.0480 0.0375 0.0430 1,200 +0.00(+10.26%)
Nov 28, 2025 0.0385 0.0426 0.0370 0.0390 55,615 -0.00(-7.14%)
Nov 26, 2025 0.0367 0.0435 0.0367 0.0420 8,390 +0.00(+13.21%)
Nov 25, 2025 0.0350 0.0400 0.0350 0.0371 22,565 -0.01(-23.03%)
Nov 24, 2025 0.0482 0.0482 0.0482 0.0482 977 -0.00(-3.60%)
Nov 21, 2025 0.0420 0.0500 0.0344 0.0500 53,216 +0.01(+16.55%)
Nov 20, 2025 0.0420 0.0429 0.0420 0.0429 12,222 +0.00(+2.14%)
Nov 19, 2025 0.0480 0.0480 0.0420 0.0420 7,597 -0.01(-16.00%)
Nov 18, 2025 0.0409 0.0500 0.0409 0.0500 3,069 +0.00(+0.00%)
Nov 17, 2025 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 14, 2025 0.0500 0.0500 0.0500 0.0500 500 +0.00(+8.70%)
Nov 13, 2025 0.0460 0.0460 0.0460 0.0460 1,515 -0.00(-4.17%)
Nov 11, 2025 0.0480 0 -0.02(-26.15%)
Nov 10, 2025 0.0623 0.0660 0.0600 0.0650 113,010 +0.00(+1.56%)
Nov 06, 2025 0.0640 63 +0.02(+37.34%)
Nov 05, 2025 0.0311 0.0670 0.0311 0.0466 38,781 +0.00(+5.91%)
Nov 04, 2025 0.0540 0.0540 0.0300 0.0440 29,200 +0.00(+7.32%)
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.