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 0.0040 1 +0.00(+1900.00%)
Jan 07, 2026 0.0002 1 -0.00(-90.00%)
Dec 31, 2025 0.0020 1 +0.00(+900.00%)
Dec 30, 2025 0.0002 0.0002 0.0002 0.0002 370 +0.00(+0.00%)
Dec 29, 2025 0.0002 0.0002 0.0002 0.0002 24,739 -0.00(-81.82%)
Dec 24, 2025 0.0011 3 +0.00(+0.00%)
Dec 23, 2025 0.0011 0.0011 0.0011 0.0011 921 +0.00(+120.00%)
Dec 22, 2025 0.0006 0.0006 0.0005 0.0005 1,814 +0.00(+0.00%)
Dec 18, 2025 0.0005 0 -0.01(-95.00%)
Dec 17, 2025 0.0100 0.0100 0.0005 0.0100 235,600 +0.00(+0.00%)
Dec 16, 2025 0.0100 0.0100 0.0100 0.0100 1,066 +0.00(+0.00%)
Dec 15, 2025 0.0052 0.0110 0.0052 0.0100 187,111 -0.00(-9.09%)
Dec 12, 2025 0.0005 0.0110 0.0005 0.0110 27,803 -0.00(-8.33%)
Dec 11, 2025 0.0002 0.8500 0.0002 0.0120 93,889 -7.59(-99.84%)
Dec 10, 2025 7.100 7.700 6.550 7.600 744,831 +1.30(+20.63%)
Dec 08, 2025 6.300 11 -1.25(-16.56%)
Dec 05, 2025 7.550 7.550 7.550 7.550 276 +2.40(+46.60%)
Dec 03, 2025 5.000 5.000 5.000 5.150 3,001 -1.30(-20.16%)
Dec 01, 2025 6.450 0 -0.30(-4.44%)
Nov 28, 2025 6.520 6.750 6.400 6.750 3,403 -0.70(-9.40%)
Nov 26, 2025 7.200 7.450 6.040 7.450 45,023 +0.15(+2.05%)
Nov 25, 2025 5.550 7.300 5.550 7.300 16,119 +1.35(+22.69%)
Nov 21, 2025 5.950 0 +0.00(+0.00%)
Nov 20, 2025 5.560 5.950 5.560 5.950 341 -0.10(-1.65%)
Nov 18, 2025 6.050 12 -0.10(-1.63%)
Nov 17, 2025 5.500 6.150 5.500 6.150 6,356 +0.25(+4.24%)
Nov 14, 2025 5.550 6.000 5.100 5.900 10,757 +0.50(+9.26%)
Nov 13, 2025 5.400 5.400 5.400 5.400 5,003 -0.10(-1.82%)
Nov 11, 2025 5.500 5 +0.40(+7.84%)
Nov 07, 2025 5.100 121 -0.78(-13.27%)
Nov 06, 2025 5.100 5.880 5.100 5.880 790 -0.01(-0.17%)
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.