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 31, 2025 0.1620 0.1706 0.1532 0.1547 251,526 +0.00(+0.98%)
Dec 30, 2025 0.1220 0.1665 0.1090 0.1532 173,403 +0.03(+22.56%)
Dec 29, 2025 0.1078 0.1250 0.0943 0.1250 50,670 +0.02(+19.50%)
Dec 26, 2025 0.0985 0.1046 0.0900 0.1046 87,079 +0.00(+0.58%)
Dec 24, 2025 0.0946 0.1040 0.0946 0.1040 2,178 +0.00(+3.28%)
Dec 23, 2025 0.1027 0.1110 0.0935 0.1007 27,553 +0.01(+8.28%)
Dec 22, 2025 0.0941 0.1024 0.0930 0.0930 48,839 -0.01(-5.78%)
Dec 19, 2025 0.1060 0.1060 0.0978 0.0987 122,811 -0.00(-1.30%)
Dec 18, 2025 0.1058 0.1058 0.1000 0.1000 85,349 -0.01(-8.93%)
Dec 17, 2025 0.1136 0.1170 0.1070 0.1098 41,880 -0.00(-4.27%)
Dec 16, 2025 0.1131 0.1196 0.1100 0.1147 97,245 -0.00(-2.13%)
Dec 15, 2025 0.1253 0.1345 0.1171 0.1172 35,581 -0.02(-13.06%)
Dec 12, 2025 0.1350 0.1350 0.1348 0.1348 15,850 -0.00(-0.15%)
Dec 11, 2025 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+2.27%)
Dec 10, 2025 0.1316 0.1332 0.1287 0.1320 9,619 -0.00(-2.00%)
Dec 09, 2025 0.1320 0.1450 0.1253 0.1347 93,853 +0.01(+5.81%)
Dec 08, 2025 0.1359 0.1415 0.1273 0.1273 20,000 -0.00(-3.56%)
Dec 05, 2025 0.1337 0.1337 0.1320 0.1320 7,658 +0.00(+3.37%)
Dec 04, 2025 0.1373 0.1440 0.1277 0.1277 49,247 -0.01(-5.69%)
Dec 03, 2025 0.1365 0.1373 0.1240 0.1354 37,895 -0.01(-4.98%)
Dec 02, 2025 0.1425 0.1425 0.1410 0.1425 25,220 -0.00(-1.72%)
Dec 01, 2025 0.1400 0.1502 0.1400 0.1450 83,717 -0.00(-1.49%)
Nov 28, 2025 0.1319 0.1590 0.1319 0.1472 261,950 +0.01(+5.29%)
Nov 26, 2025 0.1082 0.1398 0.1049 0.1398 43,160 +0.03(+28.26%)
Nov 25, 2025 0.1150 0.1150 0.1000 0.1090 123,459 -0.01(-7.63%)
Nov 24, 2025 0.1149 0.1215 0.1149 0.1180 9,750 +0.00(+1.64%)
Nov 21, 2025 0.1283 0.1283 0.1070 0.1161 83,458 -0.01(-5.69%)
Nov 20, 2025 0.1182 0.1440 0.1181 0.1231 51,387 -0.00(-2.69%)
Nov 19, 2025 0.1470 0.1470 0.1241 0.1265 96,085 -0.02(-13.95%)
Nov 18, 2025 0.1510 0.1590 0.1383 0.1470 90,352 -0.01(-3.67%)
Nov 17, 2025 0.1730 0.1900 0.1440 0.1526 284,688 -0.02(-11.28%)
Nov 14, 2025 0.1983 0.1983 0.1720 0.1720 61,852 -0.03(-13.26%)
Nov 13, 2025 0.1940 0.1983 0.1900 0.1983 19,553 -0.01(-5.53%)
Nov 12, 2025 0.2159 0.2159 0.2029 0.2099 20,281 +0.02(+7.70%)
Nov 11, 2025 0.2000 0.2201 0.1949 0.1949 121,741 +0.00(+1.51%)
Nov 10, 2025 0.1962 0.2000 0.1914 0.1920 24,096 +0.01(+5.21%)
Nov 07, 2025 0.1846 0.1846 0.1825 0.1825 7,637 -0.01(-3.95%)
Nov 06, 2025 0.1794 0.2100 0.1732 0.1900 81,595 -0.01(-5.47%)
Nov 05, 2025 0.2530 0.2530 0.1871 0.2010 95,438 -0.01(-3.18%)
Nov 04, 2025 0.2162 0.2205 0.2076 0.2076 150,276 -0.03(-11.13%)
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.