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 21, 2026 0.4800 0.5406 0.4800 0.5043 34,973 +0.00(+0.84%)
Jan 20, 2026 0.5159 0.5470 0.5001 0.5001 136,641 -0.02(-3.19%)
Jan 16, 2026 0.5293 0.5300 0.5002 0.5166 236,207 -0.01(-2.40%)
Jan 15, 2026 0.5250 0.5334 0.5164 0.5293 116,001 -0.00(-0.13%)
Jan 14, 2026 0.5292 0.5310 0.5170 0.5300 40,205 +0.02(+4.74%)
Jan 13, 2026 0.4952 0.5350 0.4951 0.5060 56,870 -0.00(-0.78%)
Jan 12, 2026 0.4915 0.5150 0.4500 0.5100 137,015 +0.04(+8.10%)
Jan 09, 2026 0.4750 0.4783 0.4602 0.4718 21,469 -0.01(-1.09%)
Jan 08, 2026 0.4683 0.4810 0.4600 0.4770 12,542 +0.02(+3.47%)
Jan 07, 2026 0.4800 0.5058 0.4610 0.4610 23,316 -0.03(-5.92%)
Jan 06, 2026 0.4980 0.5080 0.4856 0.4900 29,006 -0.00(-0.69%)
Jan 05, 2026 0.4860 0.5100 0.4570 0.4934 438,953 +0.01(+3.05%)
Jan 02, 2026 0.4935 0.5000 0.4576 0.4788 478,525 +0.02(+3.41%)
Dec 31, 2025 0.4595 0.4720 0.4595 0.4630 27,789 -0.00(-0.26%)
Dec 30, 2025 0.4600 0.4716 0.4300 0.4642 178,192 +0.03(+6.27%)
Dec 29, 2025 0.4175 0.4660 0.4099 0.4368 185,867 +0.01(+1.58%)
Dec 26, 2025 0.4050 0.4470 0.4000 0.4300 289,620 +0.02(+6.02%)
Dec 24, 2025 0.4252 0.4252 0.4025 0.4056 27,533 -0.01(-2.27%)
Dec 23, 2025 0.4256 0.4300 0.3960 0.4150 441,955 -0.00(-0.95%)
Dec 22, 2025 0.4500 0.4567 0.4190 0.4190 485,355 -0.02(-4.05%)
Dec 19, 2025 0.4236 0.4542 0.4236 0.4367 369,354 +0.01(+1.56%)
Dec 18, 2025 0.4527 0.4725 0.4087 0.4300 483,077 -0.03(-7.25%)
Dec 17, 2025 0.4691 0.4859 0.4584 0.4636 199,791 -0.01(-1.36%)
Dec 16, 2025 0.4850 0.4860 0.4630 0.4700 96,608 -0.01(-2.29%)
Dec 15, 2025 0.4936 0.4999 0.4800 0.4810 126,564 -0.02(-3.80%)
Dec 12, 2025 0.5060 0.5100 0.4886 0.5000 252,683 +0.00(+0.00%)
Dec 11, 2025 0.4949 0.5119 0.4820 0.5000 211,901 +0.01(+1.46%)
Dec 10, 2025 0.4834 0.5100 0.4800 0.4928 130,024 +0.00(+0.67%)
Dec 09, 2025 0.4840 0.5038 0.4800 0.4895 228,964 +0.01(+1.22%)
Dec 08, 2025 0.5002 0.5089 0.4827 0.4836 230,517 -0.00(-0.17%)
Dec 05, 2025 0.4780 0.5000 0.4780 0.4844 75,405 -0.02(-3.12%)
Dec 04, 2025 0.5007 0.5330 0.4860 0.5000 11,462 +0.01(+1.17%)
Dec 03, 2025 0.5032 0.5032 0.4935 0.4942 10,402 +0.00(+0.45%)
Dec 02, 2025 0.4950 0.4980 0.4821 0.4920 16,974 +0.00(+0.99%)
Dec 01, 2025 0.5170 0.5272 0.4746 0.4872 187,647 -0.04(-7.48%)
Nov 28, 2025 0.5300 0.5330 0.5031 0.5266 69,033 +0.00(+0.84%)
Nov 26, 2025 0.5120 0.5227 0.4605 0.5222 138,378 +0.05(+10.87%)
Nov 25, 2025 0.4878 0.4900 0.4648 0.4710 77,653 -0.01(-1.88%)
Nov 24, 2025 0.5015 0.5036 0.4763 0.4800 39,165 -0.01(-2.56%)
Nov 21, 2025 0.5120 0.5120 0.4832 0.4926 14,237 -0.00(-0.48%)
Nov 20, 2025 0.5133 0.5200 0.4811 0.4950 51,765 -0.02(-3.15%)
Nov 19, 2025 0.5260 0.5297 0.5040 0.5111 90,997 -0.01(-2.80%)
Nov 18, 2025 0.5288 0.5309 0.5190 0.5258 37,514 +0.01(+2.30%)
Nov 17, 2025 0.5200 0.5482 0.5035 0.5140 30,141 -0.01(-2.02%)
Nov 14, 2025 0.5650 0.5650 0.5080 0.5246 72,913 -0.04(-7.35%)
Nov 13, 2025 0.5595 0.5675 0.5350 0.5662 50,962 +0.01(+2.41%)
Nov 12, 2025 0.5300 0.5582 0.5250 0.5529 64,174 +0.03(+5.03%)
Nov 11, 2025 0.5193 0.5405 0.4760 0.5264 53,445 +0.01(+2.29%)
Nov 10, 2025 0.5100 0.5319 0.5037 0.5146 220,377 +0.03(+5.95%)
Nov 07, 2025 0.4700 0.5200 0.4700 0.4857 48,126 +0.01(+2.68%)
Nov 06, 2025 0.4729 0.4800 0.4588 0.4730 40,188 -0.00(-0.11%)
Nov 05, 2025 0.4932 0.5003 0.4690 0.4735 121,911 -0.02(-3.70%)
Nov 04, 2025 0.4557 0.4936 0.4388 0.4917 124,579 +0.03(+7.48%)
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.