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 26, 2025 0.0650 0.0650 0.0650 0.0650 179 -0.03(-33.81%)
Dec 24, 2025 0.0932 0.1137 0.0651 0.0982 8,474 +0.03(+51.08%)
Dec 23, 2025 0.0650 0.0650 0.0650 0.0650 760 -0.03(-29.81%)
Dec 22, 2025 0.0926 0.0926 0.0650 0.0926 1,350 +0.01(+11.70%)
Dec 19, 2025 0.0829 0.0829 0.0720 0.0829 3,875 +0.01(+15.46%)
Dec 18, 2025 0.0718 0.0785 0.0660 0.0718 71,500 -0.01(-10.36%)
Dec 17, 2025 0.0801 0.0801 0.0801 0.0801 222 +0.02(+23.23%)
Dec 15, 2025 0.0650 0 -0.04(-40.91%)
Dec 11, 2025 0.1100 20 -0.01(-7.17%)
Dec 10, 2025 0.1185 0.1185 0.1185 0.1185 427 +0.04(+59.27%)
Dec 09, 2025 0.0779 0.0779 0.0650 0.0744 7,119 +0.00(+1.78%)
Dec 08, 2025 0.0660 0.0731 0.0660 0.0731 26,031 -0.02(-20.72%)
Dec 05, 2025 0.0922 0.0922 0.0922 0.0922 161 -0.01(-10.66%)
Dec 04, 2025 0.1034 0.1034 0.1032 0.1032 14,227 -0.01(-5.58%)
Dec 03, 2025 0.1093 0.1093 0.1093 0.1093 2,219 -0.01(-7.45%)
Dec 02, 2025 0.1181 0.1357 0.1181 0.1181 3,013 -0.02(-14.73%)
Dec 01, 2025 0.1385 0.1386 0.1385 0.1385 750 +0.02(+15.42%)
Nov 28, 2025 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+5.91%)
Nov 26, 2025 0.0585 0.1133 0.0585 0.1133 6,576 -0.01(-7.66%)
Nov 24, 2025 0.1227 101 +0.06(+88.77%)
Nov 21, 2025 0.0650 0.1013 0.0650 0.0650 12,770 -0.06(-48.41%)
Nov 20, 2025 0.1270 0.1294 0.1250 0.1260 81,433 +0.03(+29.50%)
Nov 19, 2025 0.0973 0.0973 0.0973 0.0973 100 -0.02(-16.48%)
Nov 18, 2025 0.1107 0.1165 0.1107 0.1165 1,187 -0.01(-5.44%)
Nov 17, 2025 0.1232 0.1232 0.1232 0.1232 1,194 -0.01(-8.74%)
Nov 14, 2025 0.1350 0.1350 0.1175 0.1350 5,838 +0.01(+8.00%)
Nov 13, 2025 0.1249 0.1250 0.0957 0.1250 86,668 -0.01(-3.92%)
Nov 12, 2025 0.1378 0.1378 0.1200 0.1301 10,850 +0.00(+0.62%)
Nov 11, 2025 0.1450 0.1450 0.1293 0.1293 841 -0.01(-8.43%)
Nov 10, 2025 0.1412 0.1412 0.1412 0.1412 6,185 -0.02(-14.73%)
Nov 07, 2025 0.1656 0.1727 0.1656 0.1656 666 -0.01(-4.55%)
Nov 06, 2025 0.1771 0.1914 0.1733 0.1735 7,545 -0.00(-1.92%)
Nov 05, 2025 0.1769 0.1769 0.1697 0.1769 1,025 +0.00(+0.45%)
Nov 04, 2025 0.1762 0.1762 0.1761 0.1761 2,037 -0.05(-21.14%)
Nov 03, 2025 0.1800 0.2233 0.1800 0.2233 34,279 +0.04(+23.30%)
Oct 30, 2025 0.1811 42 +0.02(+10.49%)
Oct 29, 2025 0.1751 0.1751 0.1530 0.1639 23,646 -0.01(-4.88%)
Oct 28, 2025 0.1981 0.2073 0.1723 0.1723 285,572 -0.01(-7.37%)
Oct 27, 2025 0.1700 0.2603 0.1700 0.1860 19,411 -0.00(-2.57%)
Oct 24, 2025 0.1935 0.2136 0.1860 0.1909 40,268 +0.01(+4.60%)
Oct 23, 2025 0.2470 0.2470 0.1802 0.1825 57,406 +0.00(+1.39%)
Oct 22, 2025 0.2199 0.2199 0.0387 0.1800 33,202 +0.01(+2.86%)
Oct 21, 2025 0.2091 0.2749 0.1383 0.1750 22,744 -0.05(-21.84%)
Oct 20, 2025 0.2641 0.2641 0.1944 0.2239 38,678 +0.01(+5.86%)
Oct 17, 2025 0.2615 0.2866 0.1922 0.2115 46,758 -0.05(-19.06%)
Oct 16, 2025 0.2194 0.3029 0.2194 0.2613 92,402 -0.03(-9.77%)
Oct 15, 2025 0.2931 0.2931 0.2849 0.2896 33,473 -0.00(-1.19%)
Oct 14, 2025 0.3723 0.3723 0.2779 0.2931 43,679 -0.09(-22.87%)
Oct 13, 2025 0.3618 0.7200 0.3600 0.3800 63,213 +0.06(+19.05%)
Oct 10, 2025 0.3618 0.3618 0.2815 0.3192 23,022 -0.02(-6.86%)
Oct 09, 2025 0.3618 0.3618 0.2948 0.3427 49,864 +0.02(+7.09%)
Oct 08, 2025 0.2934 0.3200 0.2934 0.3200 13,286 +0.04(+14.65%)
Oct 07, 2025 0.3250 0.3306 0.2791 0.2791 16,322 -0.02(-7.12%)
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.