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 24, 2025 0.0850 0.0850 0.0850 0.0850 11,199 +0.01(+6.25%)
Dec 23, 2025 0.0800 0.0900 0.0800 0.0800 17,987 -0.00(-0.25%)
Dec 22, 2025 0.0750 0.1000 0.0750 0.0802 8,751 +0.01(+6.93%)
Dec 19, 2025 0.1000 0.1000 0.0750 0.0750 4,684 -0.03(-25.00%)
Dec 18, 2025 0.1000 0.1000 0.1000 0.1000 1,021 +0.03(+33.33%)
Dec 17, 2025 0.0750 0.0850 0.0750 0.0750 4,310 +0.00(+0.00%)
Dec 16, 2025 0.0750 0.0750 0.0750 0.0750 1,213 +0.00(+0.00%)
Dec 15, 2025 0.0750 0.0750 0.0750 0.0750 1,635 -0.02(-17.85%)
Dec 12, 2025 0.0913 0.0913 0.0750 0.0913 8,763 +0.01(+8.95%)
Dec 11, 2025 0.0838 0.0838 0.0838 0.0838 10,141 -0.00(-1.41%)
Dec 08, 2025 0.0850 83 +0.02(+30.57%)
Dec 04, 2025 0.0651 21 -0.01(-13.20%)
Dec 03, 2025 0.0720 0.0800 0.0720 0.0750 15,441 +0.01(+19.81%)
Dec 02, 2025 0.0626 0.0720 0.0626 0.0626 532 -0.00(-3.84%)
Nov 28, 2025 0.0651 1 -0.00(-7.00%)
Nov 25, 2025 0.0700 4 +0.00(+0.00%)
Nov 24, 2025 0.0700 0.0700 0.0700 0.0700 866 -0.01(-12.50%)
Nov 21, 2025 0.0990 0.0990 0.0800 0.0800 5,587 +0.01(+12.68%)
Nov 20, 2025 0.0700 0.1000 0.0700 0.0710 13,710 -0.02(-21.11%)
Nov 18, 2025 0.0900 1 -0.00(-2.17%)
Nov 17, 2025 0.0920 0.0948 0.0920 0.0920 3,662 +0.00(+0.00%)
Nov 14, 2025 0.0920 0.0950 0.0900 0.0920 12,392 -0.01(-8.00%)
Nov 13, 2025 0.1000 0.1000 0.1000 0.1000 10,005 +0.00(+0.00%)
Nov 12, 2025 0.0930 0.1400 0.0930 0.1000 16,098 +0.01(+7.53%)
Nov 11, 2025 0.0965 0.0965 0.0930 0.0930 3,967 -0.00(-2.62%)
Nov 10, 2025 0.0955 0.1000 0.0955 0.0955 20,244 -0.00(-1.44%)
Nov 07, 2025 0.0930 0.0969 0.0930 0.0969 16,659 +0.00(+4.19%)
Nov 06, 2025 0.0930 0.0930 0.0930 0.0930 3,229 +0.00(+1.09%)
Nov 05, 2025 0.0920 0.0920 0.0920 0.0920 1,867 -0.02(-16.36%)
Nov 04, 2025 0.0990 0.1100 0.0990 0.1100 8,047 +0.02(+22.22%)
Nov 03, 2025 0.1479 0.1479 0.0900 0.0900 57,664 -0.00(-2.17%)
Oct 31, 2025 0.0800 0.0920 0.0800 0.0920 319 -0.00(-1.92%)
Oct 30, 2025 0.0900 0.1440 0.0900 0.0938 1,752 +0.01(+17.25%)
Oct 28, 2025 0.0800 16 +0.00(+0.00%)
Oct 24, 2025 0.0800 23 -0.02(-20.00%)
Oct 23, 2025 0.0880 0.1000 0.0880 0.1000 6,902 +0.01(+11.11%)
Oct 21, 2025 0.0900 96 +0.00(+4.65%)
Oct 20, 2025 0.0800 0.0860 0.0800 0.0860 4,291 -0.01(-13.04%)
Oct 17, 2025 0.0800 0.1000 0.0800 0.0989 10,230 +0.02(+23.62%)
Oct 16, 2025 0.0800 0.0900 0.0800 0.0800 309 +0.00(+0.00%)
Oct 15, 2025 0.0800 0.0800 0.0800 0.0800 1,399 +0.00(+0.00%)
Oct 14, 2025 0.0800 0.0860 0.0700 0.0800 3,758 -0.00(-3.03%)
Oct 08, 2025 0.0825 10 -0.01(-8.33%)
Oct 07, 2025 0.0611 0.0900 0.0611 0.0900 11,994 -0.00(-0.44%)
Oct 06, 2025 0.0904 0.0904 0.0601 0.0904 16,583 -0.01(-9.60%)
Oct 03, 2025 0.0700 0.1000 0.0700 0.1000 29,360 -0.01(-8.26%)
Oct 02, 2025 0.0700 0.1090 0.0700 0.1090 22,905 +0.05(+81.67%)
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.