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 0.0950 0.0950 0.0900 0.0900 371,124 +0.00(+0.00%)
Jan 08, 2026 0.1000 0.1000 0.0900 0.0900 59,081 -0.01(-5.26%)
Jan 07, 2026 0.0900 0.0950 0.0900 0.0950 157,227 +0.00(+0.00%)
Jan 06, 2026 0.1000 0.1000 0.0900 0.0950 149,003 +0.00(+0.00%)
Jan 05, 2026 0.1000 0.1000 0.0900 0.0950 127,127 +0.00(+0.00%)
Jan 02, 2026 0.0950 0.0950 0.0950 0.0950 193,885 +0.01(+5.56%)
Dec 31, 2025 0.0900 0 +0.00(+0.00%)
Dec 30, 2025 0.0950 0.0950 0.0900 0.0900 228,545 +0.00(+5.88%)
Dec 29, 2025 0.0900 0.0900 0.0850 0.0850 288,684 -0.00(-5.56%)
Dec 24, 2025 0.0900 0 +0.00(+5.88%)
Dec 23, 2025 0.0800 0.0850 0.0800 0.0850 69,143 +0.00(+0.00%)
Dec 22, 2025 0.0800 0.0850 0.0800 0.0850 241,185 +0.01(+6.25%)
Dec 19, 2025 0.0850 0.0850 0.0800 0.0800 43,155 -0.01(-5.88%)
Dec 18, 2025 0.0850 0.0850 0.0800 0.0850 309,505 +0.00(+0.00%)
Dec 17, 2025 0.0900 0.0900 0.0850 0.0850 81,887 -0.00(-5.56%)
Dec 16, 2025 0.0900 0.0900 0.0900 0.0900 189,321 +0.00(+0.00%)
Dec 15, 2025 0.0950 0.0950 0.0900 0.0900 69,150 -0.01(-5.26%)
Dec 12, 2025 0.0900 0.0950 0.0900 0.0950 49,243 +0.01(+5.56%)
Dec 11, 2025 0.0950 0.0950 0.0900 0.0900 61,888 +0.00(+0.00%)
Dec 10, 2025 0.0900 0.0950 0.0900 0.0900 180,548 +0.00(+0.00%)
Dec 09, 2025 0.0950 0.0950 0.0900 0.0900 31,083 +0.00(+0.00%)
Dec 08, 2025 0.0950 0.0950 0.0900 0.0900 34,679 -0.01(-5.26%)
Dec 05, 2025 0.0900 0.0950 0.0900 0.0950 12,474 +0.00(+0.00%)
Dec 04, 2025 0.0950 0.0950 0.0950 0.0950 10,206 +0.00(+0.00%)
Dec 03, 2025 0.0900 0.0950 0.0900 0.0950 26,243 +0.01(+5.56%)
Dec 02, 2025 0.0900 0.0900 0.0900 0.0900 72,196 +0.00(+0.00%)
Dec 01, 2025 0.0950 0.0950 0.0900 0.0900 2,051,599 +0.00(+0.00%)
Nov 28, 2025 0.1000 0.1000 0.0900 0.0900 179,811 -0.01(-5.26%)
Nov 27, 2025 0.0950 0.0950 0.0950 0.0950 108,504 +0.00(+0.00%)
Nov 26, 2025 0.1000 0.1000 0.0900 0.0950 44,118 -0.01(-5.00%)
Nov 25, 2025 0.0950 0.1000 0.0950 0.1000 35,825 +0.00(+0.00%)
Nov 24, 2025 0.1000 0.1000 0.1000 0.1000 32,261 +0.01(+5.26%)
Nov 21, 2025 0.0950 0.0950 0.0950 0.0950 66,600 +0.00(+0.00%)
Nov 20, 2025 0.1000 0.1000 0.0800 0.0950 380,858 +0.00(+0.00%)
Nov 19, 2025 0.1000 0.1000 0.0950 0.0950 190,966 -0.01(-5.00%)
Nov 18, 2025 0.1050 0.1050 0.1000 0.1000 223,578 -0.01(-9.09%)
Nov 17, 2025 0.1150 0.1150 0.1000 0.1100 399,529 -0.01(-4.35%)
Nov 14, 2025 0.1100 0.1150 0.1100 0.1150 16,770 +0.00(+0.00%)
Nov 13, 2025 0.1200 0.1200 0.1150 0.1150 64,259 -0.00(-4.17%)
Nov 12, 2025 0.1250 0.1250 0.1200 0.1200 28,009 +0.00(+4.35%)
Nov 11, 2025 0.1150 0.1200 0.1150 0.1150 65,062 -0.00(-4.17%)
Nov 10, 2025 0.1150 0.1200 0.1150 0.1200 26,502 +0.00(+4.35%)
Nov 07, 2025 0.1200 0.1200 0.1150 0.1150 88,166 -0.00(-4.17%)
Nov 06, 2025 0.1300 0.1300 0.1200 0.1200 513,604 -0.01(-7.69%)
Nov 05, 2025 0.1250 0.1300 0.1250 0.1300 10,520 +0.01(+4.00%)
Nov 04, 2025 0.1250 0.1250 0.1250 0.1250 5,001 -0.01(-3.85%)
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.