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 0.9165 0.9477 0.8066 0.8989 229,725 -0.02(-1.86%)
Jan 08, 2026 0.9400 0.9939 0.8870 0.9159 56,365 -0.03(-3.35%)
Jan 07, 2026 1.040 1.048 0.8621 0.9476 260,043 -0.10(-9.75%)
Jan 06, 2026 1.100 1.190 1.020 1.050 72,536 -0.04(-3.67%)
Jan 05, 2026 1.026 1.090 0.9500 1.090 239,655 +0.07(+7.34%)
Jan 02, 2026 1.110 1.180 0.9900 1.016 266,841 -0.09(-8.18%)
Dec 31, 2025 1.000 1.156 0.9793 1.106 53,411 +0.11(+11.21%)
Dec 30, 2025 0.9100 1.063 0.9100 0.9945 66,394 -0.01(-0.55%)
Dec 29, 2025 0.9200 1.210 0.8819 1.000 214,238 +0.08(+8.70%)
Dec 26, 2025 0.9500 1.240 0.8700 0.9200 140,844 +0.08(+10.17%)
Dec 24, 2025 0.7591 0.8500 0.7591 0.8351 151,811 +0.13(+18.27%)
Dec 23, 2025 0.7500 0.8000 0.7008 0.7061 151,724 +0.02(+3.59%)
Dec 22, 2025 0.6500 0.7500 0.6194 0.6816 287,677 +0.10(+16.91%)
Dec 19, 2025 0.4938 0.6621 0.4783 0.5830 189,195 +0.10(+19.54%)
Dec 18, 2025 0.4877 0.4915 0.4311 0.4877 3,632 +0.02(+3.83%)
Dec 17, 2025 0.4847 0.5200 0.4697 0.4697 5,914 -0.04(-7.17%)
Dec 16, 2025 0.5060 0.5099 0.4200 0.5060 11,034 +0.11(+27.58%)
Dec 15, 2025 0.3700 0.3991 0.3697 0.3966 26,484 +0.03(+9.41%)
Dec 12, 2025 0.3900 0.3900 0.3452 0.3625 132,879 +0.01(+2.34%)
Dec 11, 2025 0.3550 0.3700 0.3397 0.3542 17,826 +0.00(+1.20%)
Dec 10, 2025 0.3977 0.3977 0.3500 0.3500 38,277 -0.02(-6.04%)
Dec 09, 2025 0.3940 0.3940 0.3725 0.3725 6,553 -0.02(-4.66%)
Dec 08, 2025 0.3961 0.4155 0.3892 0.3907 13,407 -0.00(-1.06%)
Dec 05, 2025 0.4071 0.4257 0.3949 0.3949 122,549 -0.03(-6.15%)
Dec 04, 2025 0.4002 0.4298 0.4000 0.4208 73,373 +0.00(+0.19%)
Dec 03, 2025 0.4597 0.4597 0.4041 0.4200 16,426 +0.01(+2.34%)
Dec 02, 2025 0.4305 0.4500 0.4045 0.4104 30,326 -0.01(-2.36%)
Dec 01, 2025 0.4353 0.4560 0.4203 0.4203 35,419 -0.01(-3.27%)
Nov 28, 2025 0.5407 0.5407 0.4345 0.4345 88,073 -0.06(-12.70%)
Nov 26, 2025 0.4317 0.4977 0.4304 0.4977 50,753 +0.03(+6.89%)
Nov 25, 2025 0.5500 0.5500 0.4554 0.4656 8,770 -0.06(-11.98%)
Nov 24, 2025 0.5400 0.5544 0.5182 0.5290 26,330 +0.03(+5.80%)
Nov 21, 2025 0.5000 0.5526 0.4802 0.5000 108,048 +0.00(+0.00%)
Nov 20, 2025 0.5589 0.5784 0.5000 0.5000 19,520 +0.00(+0.00%)
Nov 19, 2025 0.5500 0.5900 0.5000 0.5000 117,391 -0.08(-14.09%)
Nov 18, 2025 0.4700 0.6492 0.4650 0.5820 76,902 +0.15(+33.30%)
Nov 17, 2025 0.4600 0.6000 0.4366 0.4366 70,010 -0.06(-12.26%)
Nov 14, 2025 0.4800 0.5569 0.4759 0.4976 42,275 -0.06(-11.17%)
Nov 13, 2025 0.6564 0.7000 0.5000 0.5602 82,821 -0.10(-15.12%)
Nov 12, 2025 0.7000 0.7000 0.6500 0.6600 29,663 -0.05(-6.52%)
Nov 11, 2025 0.7341 0.7754 0.6656 0.7060 51,520 -0.02(-3.29%)
Nov 10, 2025 0.7329 0.7534 0.7195 0.7300 32,501 -0.01(-0.83%)
Nov 07, 2025 0.7237 0.7518 0.7000 0.7361 67,012 -0.02(-3.14%)
Nov 06, 2025 0.8508 0.8508 0.7456 0.7600 59,495 -0.08(-9.52%)
Nov 05, 2025 0.7000 0.8482 0.7000 0.8400 31,175 +0.04(+5.03%)
Nov 04, 2025 0.7931 0.8820 0.7700 0.7998 49,776 +0.03(+4.45%)
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.