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 12, 2025 0.1239 0 -0.00(-0.88%)
Dec 11, 2025 0.1300 0.1300 0.1200 0.1250 74,950 -0.01(-3.85%)
Dec 10, 2025 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Dec 09, 2025 0.1370 0.1686 0.1160 0.1300 55,194 -0.02(-14.47%)
Dec 08, 2025 0.1581 0.1636 0.1520 0.1520 20,952 -0.01(-4.40%)
Dec 05, 2025 0.1400 0.1590 0.1400 0.1590 17,500 +0.02(+12.77%)
Dec 04, 2025 0.1410 0.1410 0.1410 0.1410 1,000 +0.01(+6.98%)
Dec 03, 2025 0.1342 0.1453 0.1318 0.1318 4,500 +0.00(+1.38%)
Dec 02, 2025 0.1499 0.1499 0.1300 0.1300 34,934 -0.02(-12.75%)
Dec 01, 2025 0.1400 0.1510 0.1328 0.1490 10,500 +0.02(+12.37%)
Nov 28, 2025 0.1340 0.1350 0.1289 0.1326 91,980 -0.00(-0.38%)
Nov 26, 2025 0.1200 0.1407 0.1160 0.1331 212,371 +0.01(+7.34%)
Nov 25, 2025 0.1331 0.1331 0.1240 0.1240 17,000 +0.02(+22.41%)
Nov 24, 2025 0.1013 0.1013 0.1013 0.1013 10,000 -0.02(-14.87%)
Nov 20, 2025 0.1190 0 +0.01(+4.66%)
Nov 17, 2025 0.1137 0 -0.00(-1.73%)
Nov 14, 2025 0.1157 0.1157 0.1157 0.1157 15,000 -0.01(-11.00%)
Nov 13, 2025 0.1242 0.1300 0.1242 0.1300 22,056 +0.00(+1.56%)
Nov 12, 2025 0.1280 0.1300 0.1270 0.1280 16,050 +0.01(+10.25%)
Nov 11, 2025 0.1350 0.1350 0.1161 0.1161 16,611 -0.02(-17.07%)
Nov 10, 2025 0.1350 0.1450 0.1342 0.1400 34,750 -0.02(-12.39%)
Nov 07, 2025 0.1598 0.1598 0.1228 0.1598 2,200 +0.03(+22.92%)
Nov 04, 2025 0.1300 0 +0.00(+0.00%)
Nov 03, 2025 0.1300 0.1300 0.1300 0.1300 1,500 -0.00(-1.59%)
Oct 31, 2025 0.1294 0.1430 0.1221 0.1321 19,439 -0.01(-7.62%)
Oct 30, 2025 0.1303 0.1667 0.1291 0.1430 47,511 +0.02(+16.54%)
Oct 29, 2025 0.1227 0.1227 0.1227 0.1227 1,000 +0.01(+4.78%)
Oct 28, 2025 0.1248 0.1248 0.1171 0.1171 1,150 +0.00(+1.83%)
Oct 27, 2025 0.1127 0.1373 0.1127 0.1150 18,530 +0.00(+1.14%)
Oct 24, 2025 0.1299 0.1373 0.1120 0.1137 86,654 -0.01(-5.80%)
Oct 23, 2025 0.1207 0.1207 0.1207 0.1207 10,008 -0.01(-6.43%)
Oct 22, 2025 0.1572 0.1572 0.1175 0.1290 54,410 -0.02(-12.60%)
Oct 21, 2025 0.1476 0.1476 0.1418 0.1476 1,150 +0.00(+0.75%)
Oct 20, 2025 0.1374 0.1485 0.1374 0.1465 34,600 +0.03(+21.17%)
Oct 17, 2025 0.1400 0.1430 0.1199 0.1209 285,016 -0.03(-20.98%)
Oct 16, 2025 0.1510 0.1558 0.1463 0.1530 105,800 +0.00(+0.66%)
Oct 15, 2025 0.1820 0.1820 0.1510 0.1520 6,300 -0.01(-7.88%)
Oct 14, 2025 0.1602 0.1820 0.1602 0.1650 21,575 -0.01(-3.51%)
Oct 13, 2025 0.1700 0.2000 0.1700 0.1710 6,702 -0.01(-4.79%)
Oct 10, 2025 0.1944 0.1968 0.1794 0.1796 6,875 -0.00(-2.34%)
Oct 09, 2025 0.2160 0.2160 0.1839 0.1839 37,100 -0.03(-14.86%)
Oct 08, 2025 0.1885 0.2552 0.1885 0.2160 17,300 +0.04(+20.00%)
Oct 07, 2025 0.2400 0.2400 0.1800 0.1800 62,500 -0.02(-12.11%)
Oct 06, 2025 0.1892 0.2100 0.1892 0.2048 139,316 +0.01(+5.84%)
Oct 03, 2025 0.2090 0.2090 0.1935 0.1935 53,550 +0.00(+1.84%)
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.