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 0.1650 26 +0.00(+0.00%)
Jan 08, 2026 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Jan 07, 2026 0.1650 0.1650 0.1600 0.1600 2,000 -0.01(-3.03%)
Jan 06, 2026 0.1600 0.1650 0.1600 0.1650 6,000 +0.01(+6.45%)
Jan 05, 2026 0.1500 0.1550 0.1500 0.1550 104,500 +0.00(+0.00%)
Jan 02, 2026 0.1500 0.1550 0.1500 0.1550 45,500 +0.01(+10.71%)
Dec 31, 2025 0.1400 0 -0.01(-6.67%)
Dec 30, 2025 0.1450 0.1500 0.1350 0.1500 60,611 +0.01(+3.45%)
Dec 29, 2025 0.1600 0.1600 0.1450 0.1450 57,600 +0.00(+0.00%)
Dec 24, 2025 0.1450 0 -0.01(-3.33%)
Dec 23, 2025 0.1500 0.1550 0.1400 0.1500 36,000 -0.01(-6.25%)
Dec 22, 2025 0.1600 0.1700 0.1600 0.1600 5,500 +0.00(+0.00%)
Dec 19, 2025 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.23%)
Dec 18, 2025 0.1550 0.1550 0.1550 0.1550 3,500 -0.01(-3.13%)
Dec 17, 2025 0.1600 0.1600 0.1600 0.1600 1,015 +0.01(+6.67%)
Dec 16, 2025 0.1600 0.1600 0.1500 0.1500 66,000 -0.01(-3.23%)
Dec 15, 2025 0.1700 0.1700 0.1550 0.1550 52,000 -0.01(-6.06%)
Dec 12, 2025 0.1600 0.1700 0.1600 0.1650 245,300 +0.01(+3.13%)
Dec 11, 2025 0.1650 0.1650 0.1600 0.1600 7,000 -0.01(-5.88%)
Dec 10, 2025 0.1700 0.1700 0.1700 0.1700 2,950 +0.00(+0.00%)
Dec 08, 2025 0.1700 0 +0.01(+3.03%)
Dec 05, 2025 0.1700 0.1700 0.1650 0.1650 6,000 +0.01(+3.13%)
Dec 03, 2025 0.1600 0 +0.00(+0.00%)
Dec 02, 2025 0.1700 0.1700 0.1600 0.1600 12,000 -0.01(-3.03%)
Dec 01, 2025 0.1750 0.1750 0.1650 0.1650 1,500 +0.00(+0.00%)
Nov 28, 2025 0.1750 0.1750 0.1600 0.1650 42,500 -0.01(-8.33%)
Nov 27, 2025 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Nov 26, 2025 0.1700 0.1700 0.1700 0.1700 40,000 -0.01(-5.56%)
Nov 25, 2025 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Nov 24, 2025 0.1750 0.1750 0.1650 0.1700 50,000 -0.01(-5.56%)
Nov 21, 2025 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Nov 20, 2025 0.1800 0.1800 0.1800 0.1800 21,000 -0.01(-2.70%)
Nov 19, 2025 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Nov 18, 2025 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Nov 17, 2025 0.1850 0.1950 0.1850 0.1850 58,500 -0.02(-7.50%)
Nov 14, 2025 0.2000 0.2000 0.2000 0.2000 17,800 -0.01(-6.98%)
Nov 13, 2025 0.2300 0.2300 0.2100 0.2150 44,950 -0.02(-10.42%)
Nov 11, 2025 0.2400 0 +0.02(+9.09%)
Nov 06, 2025 0.2200 0 -0.01(-4.35%)
Nov 05, 2025 0.2150 0.2300 0.2100 0.2300 17,550 +0.01(+2.22%)
Nov 04, 2025 0.2350 0.2350 0.2150 0.2250 49,250 -0.01(-6.25%)
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.