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 09, 2026 0.1126 0.1200 0.0991 0.1036 87,693 -0.01(-5.82%)
Jan 08, 2026 0.1015 0.1100 0.0800 0.1100 16,057 +0.02(+27.76%)
Jan 07, 2026 0.0886 0.0950 0.0817 0.0861 25,300 -0.01(-10.50%)
Jan 06, 2026 0.0953 0.1025 0.0890 0.0962 48,551 -0.00(-3.80%)
Jan 05, 2026 0.1006 0.1041 0.0700 0.1000 41,325 +0.00(+4.17%)
Jan 02, 2026 0.0876 0.0960 0.0860 0.0960 5,442 +0.00(+0.84%)
Dec 31, 2025 0.0891 0.0952 0.0800 0.0952 53,444 +0.01(+15.96%)
Dec 30, 2025 0.0887 0.0938 0.0800 0.0821 79,796 -0.01(-8.78%)
Dec 29, 2025 0.0900 0.1000 0.0800 0.0900 32,140 -0.01(-5.26%)
Dec 26, 2025 0.0965 0.1050 0.0713 0.0950 10,035 +0.00(+2.26%)
Dec 24, 2025 0.0929 0.1000 0.0901 0.0929 6,650 -0.01(-8.38%)
Dec 23, 2025 0.0800 0.1014 0.0713 0.1014 44,783 +0.01(+8.68%)
Dec 22, 2025 0.0933 0.0936 0.0713 0.0933 4,080 +0.00(+3.78%)
Dec 19, 2025 0.1000 0.1000 0.0899 0.0899 11,947 +0.00(+2.04%)
Dec 18, 2025 0.0847 0.0881 0.0800 0.0881 11,298 +0.01(+7.57%)
Dec 17, 2025 0.0872 0.0900 0.0784 0.0819 33,450 -0.01(-10.88%)
Dec 16, 2025 0.0918 0.1014 0.0800 0.0919 226,450 +0.00(+0.11%)
Dec 15, 2025 0.1000 0.1018 0.0918 0.0918 18,797 -0.02(-16.55%)
Dec 12, 2025 0.0918 0.1100 0.0918 0.1100 42,557 +0.01(+14.23%)
Dec 11, 2025 0.1072 0.1074 0.0918 0.0963 62,726 -0.01(-8.37%)
Dec 10, 2025 0.1100 0.1100 0.0984 0.1051 57,827 +0.00(+4.16%)
Dec 09, 2025 0.1156 0.1260 0.0888 0.1009 227,682 +0.00(+4.34%)
Dec 08, 2025 0.1027 0.1050 0.0925 0.0967 84,262 -0.00(-3.30%)
Dec 05, 2025 0.1001 0.1078 0.1000 0.1000 91,701 +0.00(+0.00%)
Dec 04, 2025 0.1069 0.1151 0.0800 0.1000 26,385 -0.02(-13.42%)
Dec 03, 2025 0.1150 0.1297 0.0800 0.1155 235,751 -0.02(-11.76%)
Dec 02, 2025 0.1400 0.1469 0.1274 0.1309 45,409 -0.01(-6.43%)
Dec 01, 2025 0.1400 0.1400 0.1275 0.1399 25,210 -0.00(-0.07%)
Nov 28, 2025 0.1340 0.1400 0.1340 0.1400 3,830 +0.01(+5.58%)
Nov 26, 2025 0.1400 0.1400 0.1300 0.1326 29,349 -0.01(-5.29%)
Nov 25, 2025 0.1428 0.1428 0.1400 0.1400 24,592 -0.00(-2.51%)
Nov 24, 2025 0.1442 0.1800 0.1325 0.1436 5,452 +0.00(+1.48%)
Nov 21, 2025 0.1357 0.1450 0.1105 0.1415 67,077 +0.01(+8.93%)
Nov 20, 2025 0.1372 0.1424 0.1250 0.1299 282,443 -0.01(-7.21%)
Nov 19, 2025 0.1459 0.1675 0.1374 0.1400 32,555 -0.00(-1.55%)
Nov 18, 2025 0.1405 0.1781 0.1392 0.1422 88,070 -0.01(-5.20%)
Nov 17, 2025 0.0622 0.2100 0.0622 0.1500 96,956 -0.03(-16.67%)
Nov 14, 2025 0.2000 0.2051 0.1560 0.1800 154,756 -0.02(-10.00%)
Nov 13, 2025 0.2100 0.2128 0.1445 0.2000 125,620 -0.03(-11.62%)
Nov 12, 2025 0.1368 0.2500 0.1368 0.2263 60,765 -0.03(-11.71%)
Nov 11, 2025 0.2300 0.2563 0.2300 0.2563 30,968 +0.02(+9.34%)
Nov 10, 2025 0.2500 0.3138 0.2099 0.2344 247,235 -0.03(-11.55%)
Nov 07, 2025 0.2636 0.2682 0.2301 0.2650 12,996 +0.03(+13.01%)
Nov 06, 2025 0.2300 0.2453 0.2300 0.2345 30,633 +0.00(+1.96%)
Nov 05, 2025 0.2664 0.2664 0.2300 0.2300 84,790 -0.03(-11.20%)
Nov 04, 2025 0.2676 0.2676 0.2500 0.2590 104,289 -0.01(-4.39%)
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.