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 26, 2025 0.3500 0.5600 0.3500 0.4060 159,522 +0.06(+15.87%)
Dec 24, 2025 0.3250 0.3504 0.3250 0.3504 47,620 +0.02(+6.28%)
Dec 23, 2025 0.3325 0.3377 0.3100 0.3297 119,288 +0.01(+3.03%)
Dec 22, 2025 0.3343 0.3600 0.3169 0.3200 114,786 -0.02(-4.48%)
Dec 19, 2025 0.3282 0.3360 0.3230 0.3350 127,352 +0.01(+3.72%)
Dec 18, 2025 0.3360 0.3360 0.3108 0.3230 234,378 +0.02(+5.14%)
Dec 17, 2025 0.3113 0.3360 0.3000 0.3072 206,884 +0.01(+2.40%)
Dec 16, 2025 0.3778 0.3778 0.2960 0.3000 235,603 -0.02(-6.86%)
Dec 15, 2025 0.3042 0.3565 0.2800 0.3221 201,376 +0.03(+9.19%)
Dec 12, 2025 0.2858 0.3070 0.2795 0.2950 255,718 +0.01(+2.72%)
Dec 11, 2025 0.2660 0.2872 0.2600 0.2872 224,359 +0.01(+4.82%)
Dec 10, 2025 0.2873 0.2873 0.2581 0.2740 129,437 +0.01(+2.05%)
Dec 09, 2025 0.2740 0.2804 0.2589 0.2685 315,431 -0.01(-1.90%)
Dec 08, 2025 0.2735 0.2820 0.2667 0.2737 189,845 -0.01(-2.25%)
Dec 05, 2025 0.2571 0.3250 0.2571 0.2800 326,196 -0.02(-7.44%)
Dec 04, 2025 0.3331 0.3495 0.3010 0.3025 526,393 -0.04(-11.63%)
Dec 03, 2025 0.4200 0.4347 0.3200 0.3423 440,644 -0.07(-17.62%)
Dec 02, 2025 0.4267 0.4300 0.4000 0.4155 187,581 -0.01(-1.19%)
Dec 01, 2025 0.4897 0.4897 0.4100 0.4205 84,440 -0.00(-0.50%)
Nov 28, 2025 0.4440 0.4440 0.4101 0.4226 103,741 -0.00(-1.12%)
Nov 26, 2025 0.4898 0.4898 0.4010 0.4274 288,700 -0.01(-3.08%)
Nov 25, 2025 0.4898 0.4898 0.4030 0.4410 395,968 +0.04(+9.57%)
Nov 24, 2025 0.4500 0.5000 0.3810 0.4025 277,794 +0.02(+5.64%)
Nov 21, 2025 0.3840 0.4387 0.3780 0.3810 294,842 +0.01(+2.25%)
Nov 20, 2025 0.4140 0.4140 0.3570 0.3726 159,662 +0.02(+5.11%)
Nov 19, 2025 0.4140 0.4140 0.3465 0.3545 130,478 +0.01(+3.47%)
Nov 18, 2025 0.3423 0.3780 0.3369 0.3426 356,888 +0.01(+1.69%)
Nov 17, 2025 0.3600 0.3790 0.3200 0.3369 210,281 -0.01(-3.63%)
Nov 14, 2025 0.3005 0.3524 0.3005 0.3496 68,106 +0.01(+2.58%)
Nov 13, 2025 0.3790 0.3790 0.3315 0.3408 225,802 -0.02(-5.02%)
Nov 12, 2025 0.3525 0.4058 0.3518 0.3588 178,864 +0.00(+0.70%)
Nov 11, 2025 0.3549 0.3700 0.3500 0.3563 95,342 +0.02(+4.67%)
Nov 10, 2025 0.3801 0.3801 0.3400 0.3404 285,145 -0.01(-3.60%)
Nov 07, 2025 0.3690 0.3690 0.3000 0.3531 244,851 -0.01(-1.51%)
Nov 06, 2025 0.4094 0.4094 0.3400 0.3585 261,115 +0.01(+4.34%)
Nov 05, 2025 0.3449 0.3600 0.3240 0.3436 208,939 +0.03(+7.91%)
Nov 04, 2025 0.3089 0.3184 0.3046 0.3184 52,921 +0.00(+1.08%)
Nov 03, 2025 0.3250 0.3330 0.3100 0.3150 80,428 -0.02(-5.86%)
Oct 31, 2025 0.4140 0.4140 0.3346 0.3346 146,721 -0.02(-5.08%)
Oct 30, 2025 0.3440 0.3606 0.3320 0.3525 190,556 +0.02(+5.79%)
Oct 29, 2025 0.3180 0.3403 0.3124 0.3332 103,458 +0.03(+8.22%)
Oct 28, 2025 0.3110 0.3300 0.3016 0.3079 117,727 -0.00(-1.00%)
Oct 27, 2025 0.3500 0.3500 0.3100 0.3110 203,002 -0.02(-7.16%)
Oct 24, 2025 0.3313 0.3400 0.3200 0.3350 79,048 -0.00(-0.74%)
Oct 23, 2025 0.4000 0.4000 0.3288 0.3375 154,099 -0.03(-7.05%)
Oct 22, 2025 0.3610 0.3646 0.3376 0.3631 85,045 +0.03(+7.84%)
Oct 21, 2025 0.3200 0.3445 0.3178 0.3367 232,247 +0.01(+2.03%)
Oct 20, 2025 0.3600 0.3622 0.3200 0.3300 135,508 +0.01(+3.77%)
Oct 17, 2025 0.3300 0.3400 0.2800 0.3180 129,612 -0.01(-2.15%)
Oct 16, 2025 0.2900 0.3299 0.2750 0.3250 114,486 +0.04(+16.07%)
Oct 15, 2025 0.2900 0.3300 0.2710 0.2800 77,700 -0.00(-0.92%)
Oct 14, 2025 0.3300 0.3300 0.2800 0.2826 68,195 -0.01(-4.85%)
Oct 13, 2025 0.2800 0.3100 0.2800 0.2970 45,640 +0.03(+9.68%)
Oct 10, 2025 0.2766 0.2795 0.2650 0.2708 278,856 -0.01(-1.85%)
Oct 09, 2025 0.3000 0.3000 0.2759 0.2759 44,002 -0.00(-0.54%)
Oct 08, 2025 0.3450 0.3450 0.2700 0.2774 125,787 +0.01(+4.36%)
Oct 07, 2025 0.2825 0.2996 0.2585 0.2658 203,030 -0.00(-1.56%)
Oct 06, 2025 0.2451 0.3000 0.2451 0.2700 101,301 +0.02(+9.05%)
Oct 03, 2025 0.2400 0.2501 0.2252 0.2476 100,645 +0.03(+12.55%)
Oct 02, 2025 0.2620 0.2620 0.2145 0.2200 109,461 +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.