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 20, 2026 0.0311 0.0323 0.0311 0.0311 120,150 -0.00(-0.32%)
Jan 16, 2026 0.0353 0.0380 0.0312 0.0312 12,700 -0.00(-8.24%)
Jan 14, 2026 0.0340 0 -0.00(-1.16%)
Jan 13, 2026 0.0330 0.0360 0.0330 0.0344 115,210 +0.00(+2.38%)
Jan 09, 2026 0.0336 0 +0.00(+4.02%)
Jan 08, 2026 0.0345 0.0345 0.0323 0.0323 24,000 -0.01(-20.64%)
Jan 06, 2026 0.0407 4 +0.00(+12.12%)
Jan 05, 2026 0.0381 0.0381 0.0363 0.0363 5,270 +0.00(+11.69%)
Jan 02, 2026 0.0406 0.0406 0.0325 0.0325 6,590 -0.00(-11.68%)
Dec 31, 2025 0.0361 0.0368 0.0325 0.0368 16,742 +0.00(+1.94%)
Dec 30, 2025 0.0361 0.0362 0.0361 0.0361 2,000 -0.00(-0.28%)
Dec 29, 2025 0.0409 0.0432 0.0362 0.0362 37,835 -0.02(-32.96%)
Dec 26, 2025 0.0510 0.0540 0.0450 0.0540 59,646 +0.01(+17.90%)
Dec 23, 2025 0.0458 84 +0.00(+6.02%)
Dec 22, 2025 0.0415 0.0454 0.0396 0.0432 21,715 +0.01(+22.73%)
Dec 19, 2025 0.0352 0.0352 0.0352 0.0352 500 -0.00(-1.68%)
Dec 18, 2025 0.0358 0.0387 0.0358 0.0358 2,700 -0.00(-7.25%)
Dec 17, 2025 0.0386 0.0386 0.0386 0.0386 1,000 +0.00(+1.05%)
Dec 11, 2025 0.0382 0 -0.01(-22.04%)
Dec 10, 2025 0.0490 0.0490 0.0490 0.0490 350 +0.01(+24.37%)
Dec 09, 2025 0.0394 0.0394 0.0394 0.0394 100 -0.00(-4.83%)
Dec 08, 2025 0.0414 0.0414 0.0414 0.0414 8,620 +0.00(+4.28%)
Dec 05, 2025 0.0397 0.0397 0.0397 0.0397 100 -0.00(-0.75%)
Dec 04, 2025 0.0360 0.0470 0.0360 0.0400 1,180 -0.00(-8.26%)
Dec 03, 2025 0.0381 0.0436 0.0381 0.0436 5,500 +0.00(+9.27%)
Dec 02, 2025 0.0399 0.0459 0.0399 0.0399 200 -0.00(-8.28%)
Dec 01, 2025 0.0435 0.0435 0.0435 0.0435 5,700 +0.00(+12.99%)
Nov 28, 2025 0.0405 0.0422 0.0385 0.0385 72,564 -0.01(-21.11%)
Nov 25, 2025 0.0488 0 -0.00(-0.20%)
Nov 24, 2025 0.0500 0.0500 0.0448 0.0489 2,208 +0.00(+1.45%)
Nov 20, 2025 0.0482 29 -0.01(-10.91%)
Nov 19, 2025 0.0541 0.0541 0.0541 0.0541 1,341 -0.00(-2.17%)
Nov 17, 2025 0.0553 0 +0.00(+4.14%)
Nov 14, 2025 0.0550 0.0578 0.0526 0.0531 126,563 -0.00(-7.49%)
Nov 13, 2025 0.0586 0.0586 0.0500 0.0574 185,000 +0.01(+11.24%)
Nov 12, 2025 0.0516 0.0516 0.0516 0.0516 218 +0.00(+4.88%)
Nov 11, 2025 0.0497 0.0577 0.0492 0.0492 2,440 -0.00(-1.60%)
Nov 10, 2025 0.0390 0.0500 0.0390 0.0500 10,463 +0.00(+6.16%)
Nov 05, 2025 0.0471 0 +0.01(+14.32%)
Nov 04, 2025 0.0439 0.0439 0.0412 0.0412 11,330 +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.