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 (%)
Feb 09, 2026 0.0051 0 +0.00(+0.00%)
Feb 06, 2026 0.0051 0.0051 0.0051 0.0051 2,850 +0.00(+0.00%)
Feb 04, 2026 0.0051 138 +0.00(+0.00%)
Feb 03, 2026 0.0051 0.0051 0.0051 0.0051 1,086 +0.00(+0.00%)
Jan 29, 2026 0.0051 55 +0.00(+0.00%)
Jan 28, 2026 0.0051 0.0051 0.0051 0.0051 410 -0.01(-54.05%)
Jan 16, 2026 0.0111 0 +0.00(+0.00%)
Jan 15, 2026 0.0111 0.0111 0.0111 0.0111 956 +0.00(+0.00%)
Jan 14, 2026 0.0111 0.0111 0.0100 0.0111 3,223 +0.00(+0.00%)
Jan 13, 2026 0.0131 0.0131 0.0111 0.0111 3,409 +0.00(+0.00%)
Jan 09, 2026 0.0111 41 +0.01(+2120.00%)
Jan 08, 2026 0.0005 0.0005 0.0005 0.0005 124 -0.00(-16.67%)
Jan 07, 2026 0.0005 0.0019 0.0005 0.0006 1,026 +0.00(+50.00%)
Jan 06, 2026 0.0110 0.0200 0.0004 0.0004 10,977 -0.01(-96.40%)
Jan 02, 2026 0.0111 1 +0.01(+2675.00%)
Dec 31, 2025 0.0111 0.0111 0.0004 0.0004 30,950 -0.00(-66.67%)
Dec 30, 2025 0.0009 0.0012 0.0005 0.0012 87,622 +0.00(+140.00%)
Dec 29, 2025 0.0019 0.0019 0.0005 0.0005 107,960 +0.00(+25.00%)
Dec 26, 2025 0.0004 0.0019 0.0004 0.0004 2,872 +0.00(+33.33%)
Dec 24, 2025 0.0003 0.0008 0.0003 0.0003 12,005 -0.00(-84.21%)
Dec 23, 2025 0.0019 0.0019 0.0004 0.0019 38,656 +0.00(+533.33%)
Dec 22, 2025 0.0008 0.0010 0.0003 0.0003 89,020 +0.00(+0.00%)
Dec 19, 2025 0.0003 0.0019 0.0003 0.0003 4,795 -0.00(-84.21%)
Dec 18, 2025 0.0005 0.0019 0.0005 0.0019 25,557 +0.00(+111.11%)
Dec 17, 2025 0.0005 0.0019 0.0005 0.0009 34,502 -0.00(-18.18%)
Dec 16, 2025 0.0003 0.0019 0.0003 0.0011 192,100 +0.00(+120.00%)
Dec 15, 2025 0.0009 0.0009 0.0005 0.0005 2,102 +0.00(+0.00%)
Dec 12, 2025 0.0005 0.0005 0.0005 0.0005 527 +0.00(+0.00%)
Dec 11, 2025 0.0009 0.0009 0.0005 0.0005 5,257 -0.00(-73.68%)
Dec 10, 2025 0.0019 0.0019 0.0005 0.0019 4,300 +0.00(+111.11%)
Dec 08, 2025 0.0009 0 +0.00(+80.00%)
Dec 04, 2025 0.0005 10 +0.00(+0.00%)
Dec 03, 2025 0.0005 0.0005 0.0005 0.0005 50,571 +0.00(+0.00%)
Dec 02, 2025 0.0019 0.0019 0.0005 0.0005 2,250 -0.00(-73.68%)
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.