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 30, 2026 0.0406 0.0440 0.0150 0.0225 718,585 -0.03(-52.63%)
Jan 29, 2026 0.0570 0.0727 0.0355 0.0475 2,200,530 +0.02(+90.76%)
Jan 28, 2026 0.0114 0.0249 0.0111 0.0249 558,979 +0.01(+77.86%)
Jan 27, 2026 0.0130 0.0159 0.0130 0.0140 697,682 +0.00(+5.26%)
Jan 26, 2026 0.0127 0.0139 0.0115 0.0133 101,210 +0.00(+2.31%)
Jan 23, 2026 0.0130 0.0140 0.0124 0.0130 612,500 -0.00(-4.41%)
Jan 22, 2026 0.0116 0.0137 0.0116 0.0136 376,962 +0.00(+4.62%)
Jan 20, 2026 0.0130 0 -0.00(-18.24%)
Jan 16, 2026 0.0140 0.0175 0.0120 0.0159 240,000 -0.01(-27.73%)
Jan 15, 2026 0.0227 0.0227 0.0220 0.0220 6,600 +0.00(+25.00%)
Jan 14, 2026 0.0163 0.0196 0.0162 0.0176 30,900 -0.00(-2.76%)
Jan 13, 2026 0.0200 0.0200 0.0181 0.0181 18,800 +0.00(+3.43%)
Jan 12, 2026 0.0185 0.0185 0.0175 0.0175 16,000 -0.00(-5.41%)
Jan 09, 2026 0.0195 0.0220 0.0185 0.0185 94,100 -0.00(-11.90%)
Jan 08, 2026 0.0284 0.0284 0.0197 0.0210 26,411 +0.00(+7.69%)
Jan 07, 2026 0.0252 0.0252 0.0190 0.0195 179,200 +0.00(+21.87%)
Jan 06, 2026 0.0185 0.0220 0.0160 0.0160 78,750 -0.01(-44.06%)
Jan 05, 2026 0.0284 0.0286 0.0185 0.0286 4,632 -0.00(-0.35%)
Jan 02, 2026 0.0236 0.0287 0.0186 0.0287 10,203 +0.00(+0.00%)
Dec 31, 2025 0.0287 0.0287 0.0287 0.0287 16,111 +0.00(+14.80%)
Dec 30, 2025 0.0185 0.0250 0.0185 0.0250 33,610 +0.01(+35.14%)
Dec 29, 2025 0.0198 0.0287 0.0185 0.0185 4,489 -0.00(-11.90%)
Dec 26, 2025 0.0200 0.0300 0.0180 0.0210 212,869 +0.00(+23.53%)
Dec 24, 2025 0.0199 0.0199 0.0157 0.0170 5,467 +0.00(+20.57%)
Dec 23, 2025 0.0114 0.0161 0.0111 0.0141 1,017,229 -0.00(-24.19%)
Dec 22, 2025 0.0162 0.0240 0.0162 0.0186 85,600 -0.01(-22.18%)
Dec 19, 2025 0.0239 0.0239 0.0160 0.0239 20,000 +0.00(+10.14%)
Dec 18, 2025 0.0278 0.0278 0.0204 0.0217 129,000 -0.00(-6.47%)
Dec 17, 2025 0.0232 0.0232 0.0232 0.0232 14,040 -0.00(-7.57%)
Dec 16, 2025 0.0242 0.0273 0.0224 0.0251 82,049 -0.00(-5.64%)
Dec 15, 2025 0.0241 0.0290 0.0241 0.0266 22,625 -0.00(-8.28%)
Dec 12, 2025 0.0300 0.0300 0.0210 0.0290 27,833 +0.01(+28.32%)
Dec 11, 2025 0.0233 0.0255 0.0202 0.0226 236,155 -0.01(-24.67%)
Dec 10, 2025 0.0300 0.0300 0.0300 0.0300 6,200 +0.00(+12.78%)
Dec 09, 2025 0.0266 0.0266 0.0266 0.0266 366 +0.00(+4.31%)
Dec 08, 2025 0.0278 0.0278 0.0255 0.0255 6,404 -0.00(-4.85%)
Dec 05, 2025 0.0300 0.0300 0.0268 0.0268 19,000 -0.00(-10.67%)
Dec 04, 2025 0.0295 0.0300 0.0295 0.0300 37,841 -0.00(-5.66%)
Dec 03, 2025 0.0300 0.0318 0.0280 0.0318 11,150 -0.00(-0.62%)
Dec 02, 2025 0.0320 0.0320 0.0300 0.0320 110,071 +0.00(+14.29%)
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.