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 23, 2026 0.0012 0.0015 0.0008 0.0012 410,586 +0.00(+140.00%)
Jan 22, 2026 0.0005 0.0005 0.0003 0.0005 91,618 +0.00(+0.00%)
Jan 21, 2026 0.0005 0.0012 0.0001 0.0005 18,213 -0.00(-58.33%)
Jan 20, 2026 0.0012 0.0012 0.0012 0.0012 82,497 +0.00(+0.00%)
Jan 16, 2026 0.0010 0.0012 0.0010 0.0012 28,092 +0.00(+20.00%)
Jan 15, 2026 0.0010 0.0010 0.0010 0.0010 16,017 +0.00(+0.00%)
Jan 14, 2026 0.0010 0.0010 0.0010 0.0010 11,667 -0.00(-9.09%)
Jan 13, 2026 0.0020 0.0024 0.0011 0.0011 94,533 -0.00(-21.43%)
Jan 12, 2026 0.0010 0.0014 0.0010 0.0014 67,207 -0.00(-6.67%)
Jan 09, 2026 0.0012 0.0015 0.0012 0.0015 39,328 +0.00(+15.38%)
Jan 08, 2026 0.0012 0.0013 0.0012 0.0013 31,219 -0.00(-48.00%)
Jan 07, 2026 0.0010 0.0025 0.0010 0.0025 164,006 +0.00(+150.00%)
Jan 06, 2026 0.0010 0.0010 0.0010 0.0010 57,010 +0.00(+0.00%)
Jan 05, 2026 0.0010 0.0034 0.0006 0.0010 912,555 -0.00(-16.67%)
Jan 02, 2026 0.0012 0.0012 0.0012 0.0012 19,400 -0.00(-14.29%)
Dec 31, 2025 0.0021 0.0021 0.0001 0.0014 259,441 -0.00(-33.33%)
Dec 30, 2025 0.0020 0.0039 0.0020 0.0021 398,990 +0.00(+5.00%)
Dec 29, 2025 0.0023 0.0024 0.0020 0.0020 662,433 -0.00(-13.04%)
Dec 26, 2025 0.0025 0.0041 0.0020 0.0023 4,798,472 -0.00(-8.00%)
Dec 24, 2025 0.0030 0.0049 0.0020 0.0025 1,212,717 +0.00(+25.00%)
Dec 23, 2025 0.0020 0.0040 0.0010 0.0020 2,188,738 -0.00(-20.00%)
Dec 22, 2025 0.0021 0.0049 0.0015 0.0025 860,706 -0.00(-50.00%)
Dec 19, 2025 0.0020 0.0050 0.0015 0.0050 268,217 +0.00(+138.10%)
Dec 18, 2025 0.0025 0.0025 0.0020 0.0021 174,556 -0.00(-22.22%)
Dec 17, 2025 0.0025 0.0050 0.0025 0.0027 206,156 -0.00(-22.86%)
Dec 16, 2025 0.0020 0.0050 0.0020 0.0035 322,198 -0.00(-30.00%)
Dec 15, 2025 0.0011 0.0050 0.0010 0.0050 828,767 +0.00(+194.12%)
Dec 12, 2025 0.0016 0.0017 0.0016 0.0017 152,678 +0.00(+13.33%)
Dec 11, 2025 0.0015 0.0032 0.0011 0.0015 143,427 -0.00(-25.00%)
Dec 10, 2025 0.0019 0.0020 0.0019 0.0020 93,041 -0.00(-33.33%)
Dec 09, 2025 0.0025 0.0030 0.0020 0.0030 170,303 -0.00(-25.00%)
Dec 08, 2025 0.0014 0.0070 0.0010 0.0040 883,817 +0.00(+122.22%)
Dec 05, 2025 0.0022 0.0070 0.0015 0.0018 105,454 -0.00(-14.29%)
Dec 04, 2025 0.0015 0.0100 0.0011 0.0021 123,861 -0.00(-47.50%)
Dec 03, 2025 0.0010 0.0050 0.0010 0.0040 800,218 -0.00(-16.67%)
Dec 02, 2025 0.0015 0.0048 0.0010 0.0048 177,221 +0.00(+269.23%)
Dec 01, 2025 0.0011 0.0050 0.0009 0.0013 347,290 -0.00(-67.50%)
Nov 28, 2025 0.0027 0.0040 0.0012 0.0040 52,899 +0.00(+14.29%)
Nov 26, 2025 0.0035 0.0036 0.0035 0.0035 73,423 -0.00(-30.00%)
Nov 25, 2025 0.0035 0.0050 0.0025 0.0050 600,478 +0.00(+0.00%)
Nov 24, 2025 0.0020 0.0080 0.0009 0.0050 1,179,092 -0.00(-37.50%)
Nov 21, 2025 0.0085 0.0090 0.0040 0.0080 427,138 +0.00(+0.00%)
Nov 20, 2025 0.0011 0.0100 0.0011 0.0080 733,987 +0.00(+128.57%)
Nov 19, 2025 0.0011 0.0079 0.0011 0.0035 119,881 -0.01(-65.00%)
Nov 18, 2025 0.0035 0.0100 0.0030 0.0100 599,115 +0.00(+0.00%)
Nov 17, 2025 0.0011 0.0100 0.0011 0.0100 575,480 +0.01(+400.00%)
Nov 14, 2025 0.0020 0.0050 0.0015 0.0020 67,440 +0.00(+33.33%)
Nov 13, 2025 0.0011 0.0022 0.0011 0.0015 93,703 -0.00(-40.00%)
Nov 12, 2025 0.0035 0.0035 0.0025 0.0025 334,530 -0.00(-28.57%)
Nov 11, 2025 0.0030 0.0040 0.0030 0.0035 76,796 -0.00(-22.22%)
Nov 10, 2025 0.0060 0.0060 0.0045 0.0045 1,231,346 -0.00(-25.00%)
Nov 07, 2025 0.0050 0.0150 0.0050 0.0060 59,019 -0.01(-60.00%)
Nov 06, 2025 0.0011 0.0170 0.0011 0.0150 273,584 +0.01(+130.77%)
Nov 05, 2025 0.0015 0.0090 0.0015 0.0065 22,726 -0.00(-35.00%)
Nov 04, 2025 0.0011 0.0100 0.0011 0.0100 196,090 +0.00(+0.00%)
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.