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 05, 2025 0.0088 0.0311 0.0026 0.0026 184,554 -0.00(-65.33%)
Dec 04, 2025 0.0050 0.0200 0.0001 0.0075 98,679 -0.00(-25.00%)
Dec 03, 2025 0.0026 0.0311 0.0026 0.0100 113,593 +0.01(+284.62%)
Dec 02, 2025 0.0100 0.0120 0.0026 0.0026 760,626 -0.00(-48.00%)
Dec 01, 2025 0.0026 0.0300 0.0026 0.0050 49,587 +0.00(+25.00%)
Nov 28, 2025 0.0026 0.0400 0.0026 0.0040 150,832 -0.03(-86.67%)
Nov 26, 2025 0.0026 0.0300 0.0026 0.0300 60,579 +0.00(+0.00%)
Nov 25, 2025 0.0026 0.0300 0.0026 0.0300 332,881 +0.02(+500.00%)
Nov 24, 2025 0.0001 0.0300 0.0001 0.0050 533,712 -0.01(-75.00%)
Nov 21, 2025 0.0050 0.0300 0.0050 0.0200 16,378 +0.00(+0.00%)
Nov 20, 2025 0.0001 0.0300 0.0001 0.0200 465,455 +0.01(+300.00%)
Nov 19, 2025 0.0108 0.0300 0.0050 0.0050 247,631 -0.01(-50.00%)
Nov 18, 2025 0.0106 0.0120 0.0011 0.0100 72,647 -0.01(-42.86%)
Nov 17, 2025 0.0022 0.0300 0.0022 0.0175 195,206 +0.02(+1358.33%)
Nov 14, 2025 0.0114 0.0114 0.0011 0.0012 46,879 -0.01(-89.47%)
Nov 13, 2025 0.0132 0.0132 0.0011 0.0114 41,234 -0.00(-12.98%)
Nov 12, 2025 0.0130 0.0299 0.0050 0.0131 37,803 -0.02(-55.89%)
Nov 11, 2025 0.0121 0.0300 0.0121 0.0297 29,212 -0.00(-1.00%)
Nov 10, 2025 0.0199 0.0300 0.0101 0.0300 113,159 +0.00(+0.00%)
Nov 07, 2025 0.0053 0.0300 0.0053 0.0300 72,707 +0.01(+50.00%)
Nov 06, 2025 0.0060 0.0200 0.0053 0.0200 123,146 +0.01(+284.62%)
Nov 05, 2025 0.0052 0.0150 0.0052 0.0052 56,576 -0.01(-54.78%)
Nov 04, 2025 0.0098 0.0300 0.0050 0.0115 31,359 +0.00(+2.68%)
Nov 03, 2025 0.0112 0.0134 0.0112 0.0112 43,970 +0.00(+0.00%)
Oct 31, 2025 0.0112 0.0200 0.0112 0.0112 93,960 +0.00(+0.00%)
Oct 30, 2025 0.0299 0.0299 0.0112 0.0112 58,636 -0.02(-62.67%)
Oct 29, 2025 0.0112 0.0300 0.0112 0.0300 51,053 +0.00(+0.00%)
Oct 28, 2025 0.0112 0.0300 0.0112 0.0300 30,299 +0.02(+170.27%)
Oct 27, 2025 0.0127 0.0179 0.0111 0.0111 50,111 -0.00(-7.50%)
Oct 24, 2025 0.0151 0.0177 0.0120 0.0120 56,270 -0.00(-0.83%)
Oct 23, 2025 0.0146 0.0175 0.0111 0.0121 27,264 +0.00(+9.01%)
Oct 22, 2025 0.0150 0.0311 0.0110 0.0111 111,790 -0.01(-39.01%)
Oct 21, 2025 0.0167 0.0399 0.0124 0.0182 42,699 +0.01(+75.00%)
Oct 20, 2025 0.0104 0.0310 0.0104 0.0104 59,642 +0.00(+0.97%)
Oct 17, 2025 0.0100 0.0142 0.0100 0.0103 128,437 +0.00(+3.00%)
Oct 16, 2025 0.0150 0.0400 0.0100 0.0100 195,824 +0.00(+0.00%)
Oct 15, 2025 0.0105 0.0200 0.0100 0.0100 44,211 +0.00(+0.00%)
Oct 14, 2025 0.0145 0.0357 0.0053 0.0100 216,923 -0.00(-31.03%)
Oct 13, 2025 0.0062 0.0300 0.0053 0.0145 124,727 +0.01(+173.58%)
Oct 10, 2025 0.0051 0.0120 0.0051 0.0053 50,349 +0.00(+1.92%)
Oct 09, 2025 0.0051 0.0300 0.0051 0.0052 159,446 +0.00(+0.00%)
Oct 08, 2025 0.0051 0.0200 0.0051 0.0052 175,959 +0.00(+1.96%)
Oct 07, 2025 0.0051 0.0200 0.0051 0.0051 101,648 -0.00(-1.92%)
Oct 06, 2025 0.0110 0.0150 0.0050 0.0052 197,074 -0.01(-52.73%)
Oct 03, 2025 0.0151 0.0300 0.0110 0.0110 77,185 -0.00(-27.15%)
Oct 02, 2025 0.0151 0.0300 0.0151 0.0151 119,122 +0.00(+0.67%)
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.