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 18, 2025 0.3800 0.3800 0.3560 0.3600 51,985 +0.02(+7.46%)
Dec 17, 2025 0.3560 0.3999 0.3300 0.3350 84,262 -0.02(-5.63%)
Dec 16, 2025 0.3900 0.4000 0.3250 0.3550 133,452 +0.03(+8.56%)
Dec 15, 2025 0.3240 0.3300 0.3000 0.3270 61,515 +0.02(+4.81%)
Dec 12, 2025 0.3271 0.3413 0.2993 0.3120 26,430 +0.01(+3.04%)
Dec 11, 2025 0.4200 0.4200 0.2790 0.3028 52,373 -0.04(-11.44%)
Dec 10, 2025 0.3600 0.4200 0.2800 0.3419 48,648 -0.02(-5.03%)
Dec 09, 2025 0.4200 0.6000 0.3506 0.3600 61,371 -0.03(-7.19%)
Dec 08, 2025 0.3938 0.4200 0.3687 0.3879 58,319 +0.02(+5.81%)
Dec 05, 2025 0.3719 0.4200 0.3472 0.3666 33,175 +0.01(+1.83%)
Dec 04, 2025 0.3500 0.4500 0.3398 0.3600 39,388 -0.03(-8.21%)
Dec 03, 2025 0.5200 0.5200 0.3922 0.3922 35,935 +0.01(+2.11%)
Dec 02, 2025 0.6000 0.6000 0.3695 0.3841 8,750 +0.03(+7.89%)
Dec 01, 2025 0.3600 0.9000 0.3525 0.3560 14,194 +0.02(+4.98%)
Nov 28, 2025 0.3566 0.3566 0.3391 0.3391 3,500 -0.03(-8.50%)
Nov 26, 2025 0.4000 0.4000 0.3684 0.3706 31,790 -0.02(-5.00%)
Nov 21, 2025 0.3901 11,097 +0.00(+0.21%)
Nov 20, 2025 0.6283 0.9000 0.3893 0.3893 14,729 -0.11(-22.14%)
Nov 19, 2025 0.9000 0.9000 0.5000 0.5000 23,344 -0.03(-5.89%)
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.