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 05, 2025 0.1144 0.1144 0.0900 0.1091 234,433 +0.00(+3.41%)
Dec 04, 2025 0.1060 0.1089 0.1030 0.1055 21,585 +0.00(+2.03%)
Dec 03, 2025 0.1075 0.1082 0.0930 0.1034 109,949 -0.00(-0.10%)
Dec 02, 2025 0.1030 0.1081 0.1030 0.1035 43,443 +0.00(+0.39%)
Dec 01, 2025 0.1070 0.1100 0.0900 0.1031 55,881 +0.00(+0.59%)
Nov 28, 2025 0.0950 0.1025 0.0900 0.1025 31,069 +0.01(+7.89%)
Nov 26, 2025 0.1062 0.1066 0.0900 0.0950 129,615 -0.02(-14.10%)
Nov 25, 2025 0.1072 0.1106 0.1010 0.1106 97,751 +0.00(+4.34%)
Nov 24, 2025 0.1164 0.1164 0.1020 0.1060 74,412 -0.00(-3.37%)
Nov 21, 2025 0.1040 0.1106 0.1040 0.1097 20,077 +0.01(+6.71%)
Nov 20, 2025 0.0920 0.1115 0.0920 0.1028 65,265 +0.00(+2.80%)
Nov 19, 2025 0.1000 0.1150 0.1000 0.1000 59,316 -0.01(-12.05%)
Nov 18, 2025 0.1050 0.1272 0.1050 0.1137 40,113 -0.01(-4.45%)
Nov 17, 2025 0.1045 0.1198 0.1000 0.1190 82,906 +0.01(+7.30%)
Nov 14, 2025 0.1041 0.1211 0.0900 0.1109 53,409 -0.01(-8.80%)
Nov 13, 2025 0.1200 0.1227 0.1133 0.1216 28,187 -0.00(-0.90%)
Nov 12, 2025 0.1115 0.1227 0.1040 0.1227 34,700 +0.00(+3.46%)
Nov 11, 2025 0.1227 0.1349 0.1112 0.1186 70,287 -0.00(-3.34%)
Nov 10, 2025 0.1204 0.1319 0.1100 0.1227 97,905 -0.00(-1.92%)
Nov 07, 2025 0.1100 0.1251 0.1100 0.1251 20,413 -0.00(-2.19%)
Nov 06, 2025 0.1297 0.1297 0.1200 0.1279 20,174 -0.00(-1.69%)
Nov 05, 2025 0.1222 0.1301 0.1180 0.1301 10,642 +0.01(+9.14%)
Nov 04, 2025 0.1254 0.1264 0.1090 0.1192 60,169 -0.01(-6.73%)
Nov 03, 2025 0.1170 0.1278 0.1100 0.1278 200,136 -0.01(-5.05%)
Oct 31, 2025 0.1317 0.1346 0.1235 0.1346 130,164 +0.00(+1.20%)
Oct 30, 2025 0.1327 0.1340 0.1310 0.1330 104,477 +0.00(+0.00%)
Oct 29, 2025 0.1140 0.1347 0.1140 0.1330 40,310 +0.01(+4.07%)
Oct 28, 2025 0.1084 0.1290 0.1054 0.1278 59,426 +0.01(+7.49%)
Oct 27, 2025 0.1300 0.1300 0.1050 0.1189 230,558 -0.01(-6.38%)
Oct 24, 2025 0.1300 0.1300 0.1260 0.1270 94,360 -0.00(-2.68%)
Oct 23, 2025 0.1273 0.1405 0.1200 0.1305 100,956 +0.00(+3.57%)
Oct 22, 2025 0.1327 0.1338 0.1200 0.1260 104,959 -0.01(-6.46%)
Oct 21, 2025 0.1200 0.1394 0.1200 0.1347 29,030 -0.00(-1.25%)
Oct 20, 2025 0.1328 0.1430 0.1284 0.1364 53,778 -0.00(-2.50%)
Oct 17, 2025 0.1364 0.1415 0.1224 0.1399 91,125 -0.00(-2.71%)
Oct 16, 2025 0.1400 0.1508 0.1331 0.1438 139,379 -0.00(-0.14%)
Oct 15, 2025 0.1400 0.1459 0.1300 0.1440 257,452 +0.00(+2.86%)
Oct 14, 2025 0.1305 0.1400 0.1260 0.1400 117,632 +0.01(+9.80%)
Oct 13, 2025 0.1508 0.1508 0.1200 0.1275 108,878 -0.01(-8.86%)
Oct 10, 2025 0.1520 0.1520 0.1309 0.1399 61,600 +0.00(+0.65%)
Oct 09, 2025 0.1440 0.1440 0.1250 0.1390 23,702 -0.00(-3.14%)
Oct 08, 2025 0.1313 0.1435 0.1200 0.1435 48,584 +0.01(+9.29%)
Oct 07, 2025 0.1263 0.1443 0.1220 0.1313 53,252 +0.00(+0.23%)
Oct 06, 2025 0.1200 0.1370 0.1200 0.1310 57,313 +0.00(+0.77%)
Oct 03, 2025 0.1310 0.1350 0.1244 0.1300 86,290 -0.01(-3.99%)
Oct 02, 2025 0.1500 0.1500 0.1310 0.1354 75,485 -0.01(-5.05%)
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.