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 30, 2025 0.1776 0.1799 0.1680 0.1799 85,935 +0.00(+1.18%)
Dec 29, 2025 0.1725 0.1849 0.1678 0.1778 132,025 +0.01(+3.07%)
Dec 26, 2025 0.1725 0.1725 0.1687 0.1725 17,078 +0.00(+1.00%)
Dec 24, 2025 0.1677 0.1708 0.1677 0.1708 22,000 -0.00(-0.99%)
Dec 23, 2025 0.1700 0.1725 0.1677 0.1725 39,429 +0.00(+2.92%)
Dec 22, 2025 0.1653 0.1725 0.1653 0.1676 138,933 +0.00(+0.06%)
Dec 19, 2025 0.1650 0.1675 0.1650 0.1675 17,366 -0.00(-1.47%)
Dec 18, 2025 0.1670 0.1716 0.1649 0.1700 128,440 -0.00(-1.45%)
Dec 17, 2025 0.1725 0.1726 0.1683 0.1725 9,100 +0.00(+1.47%)
Dec 16, 2025 0.1726 0.1750 0.1700 0.1700 17,600 -0.00(-0.12%)
Dec 15, 2025 0.1700 0.1740 0.1615 0.1702 107,000 -0.00(-1.05%)
Dec 12, 2025 0.1691 0.1729 0.1691 0.1720 85,518 +0.00(+1.42%)
Dec 11, 2025 0.1682 0.1739 0.1682 0.1696 21,858 -0.00(-0.82%)
Dec 10, 2025 0.1716 0.1721 0.1674 0.1710 241,599 -0.00(-0.58%)
Dec 09, 2025 0.1724 0.1724 0.1700 0.1720 91,300 +0.00(+1.18%)
Dec 08, 2025 0.1739 0.1739 0.1659 0.1700 43,538 -0.00(-1.33%)
Dec 05, 2025 0.1730 0.1786 0.1602 0.1723 1,160,235 +0.02(+11.16%)
Dec 04, 2025 0.1550 0.1565 0.1500 0.1550 229,298 -0.00(-1.46%)
Dec 03, 2025 0.1550 0.1582 0.1328 0.1573 5,415 +0.00(+1.48%)
Dec 02, 2025 0.1600 0.1640 0.1326 0.1550 165,827 -0.01(-3.13%)
Dec 01, 2025 0.1600 0.1640 0.1505 0.1600 386,798 +0.00(+0.00%)
Nov 28, 2025 0.1560 0.1616 0.1560 0.1600 335,978 +0.00(+2.56%)
Nov 26, 2025 0.1533 0.1584 0.1500 0.1560 299,058 +0.00(+2.30%)
Nov 25, 2025 0.1480 0.1530 0.1400 0.1525 458,833 +0.01(+4.45%)
Nov 24, 2025 0.1420 0.1470 0.1410 0.1460 310,131 +0.00(+2.82%)
Nov 21, 2025 0.1409 0.1500 0.1370 0.1420 72,487 -0.00(-1.59%)
Nov 20, 2025 0.1685 0.1685 0.1381 0.1443 371,581 -0.03(-15.86%)
Nov 19, 2025 0.1310 0.2059 0.1310 0.1715 2,441,321 +0.03(+22.50%)
Nov 18, 2025 0.1400 0.1400 0.1323 0.1400 113,411 +0.00(+1.97%)
Nov 17, 2025 0.1261 0.1400 0.1158 0.1373 400,264 +0.01(+10.73%)
Nov 14, 2025 0.1175 0.1260 0.1100 0.1240 553,397 +0.01(+12.73%)
Nov 13, 2025 0.1111 0.1126 0.1057 0.1100 41,055 -0.00(-1.96%)
Nov 11, 2025 0.1122 18 -0.00(-0.97%)
Nov 10, 2025 0.1051 0.1133 0.1051 0.1133 6,440 -0.00(-1.39%)
Nov 07, 2025 0.1156 0.1170 0.1053 0.1149 23,829 -0.00(-1.79%)
Nov 06, 2025 0.1170 0.1170 0.1170 0.1170 997 +0.00(+1.65%)
Nov 05, 2025 0.1151 0.1175 0.1151 0.1151 189,226 +0.00(+0.09%)
Nov 04, 2025 0.1068 0.1199 0.1052 0.1150 107,205 +0.01(+6.19%)
Nov 03, 2025 0.1120 0.1121 0.1061 0.1083 25,240 -0.00(-1.55%)
Oct 31, 2025 0.1061 0.1100 0.1051 0.1100 77,732 +0.00(+3.68%)
Oct 30, 2025 0.1099 0.1100 0.1051 0.1061 59,473 -0.01(-5.35%)
Oct 29, 2025 0.1163 0.1197 0.1060 0.1121 84,272 -0.00(-0.27%)
Oct 28, 2025 0.1102 0.1139 0.1101 0.1124 32,070 +0.00(+0.72%)
Oct 27, 2025 0.1103 0.1116 0.1102 0.1116 51,726 -0.00(-3.79%)
Oct 24, 2025 0.1102 0.1161 0.1102 0.1160 62,100 +0.00(+3.11%)
Oct 23, 2025 0.1115 0.1180 0.1103 0.1125 18,252 -0.00(-1.14%)
Oct 22, 2025 0.1118 0.1180 0.1118 0.1138 4,300 -0.00(-1.04%)
Oct 21, 2025 0.1169 0.1169 0.1150 0.1150 10,000 -0.00(-1.71%)
Oct 20, 2025 0.1180 0.1180 0.1170 0.1170 6,045 +0.00(+0.43%)
Oct 17, 2025 0.1165 0.1165 0.1165 0.1165 500 +0.00(+1.13%)
Oct 16, 2025 0.1152 0.1152 0.1150 0.1152 57,223 +0.00(+0.09%)
Oct 15, 2025 0.1152 0.1160 0.1151 0.1151 72,772 -0.00(-1.54%)
Oct 14, 2025 0.1152 0.1176 0.1152 0.1169 53,750 +0.00(+1.39%)
Oct 13, 2025 0.1199 0.1199 0.1153 0.1153 101,761 -0.00(-3.76%)
Oct 10, 2025 0.1162 0.1198 0.1153 0.1198 70,915 +0.00(+1.87%)
Oct 09, 2025 0.1152 0.1199 0.1152 0.1176 7,172 +0.00(+2.08%)
Oct 08, 2025 0.1194 0.1200 0.1152 0.1152 204,702 -0.00(-2.70%)
Oct 07, 2025 0.1154 0.1184 0.1154 0.1184 65,239 -0.00(-1.33%)
Oct 06, 2025 0.1153 0.1228 0.1153 0.1200 32,836 +0.00(+0.00%)
Oct 03, 2025 0.1192 0.1200 0.1171 0.1200 225,313 -0.00(-1.56%)
Oct 02, 2025 0.1188 0.1219 0.1119 0.1219 268,403 +0.01(+4.55%)
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.