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 31, 2025 0.1250 0.1300 0.1250 0.1300 9,834 -0.01(-3.70%)
Dec 30, 2025 0.1250 0.1350 0.1250 0.1350 93,924 +0.01(+8.00%)
Dec 29, 2025 0.1300 0.1350 0.1200 0.1250 286,599 -0.01(-3.85%)
Dec 24, 2025 0.1300 0 +0.00(+0.00%)
Dec 23, 2025 0.1350 0.1350 0.1300 0.1300 24,380 -0.01(-3.70%)
Dec 22, 2025 0.1300 0.1500 0.1300 0.1350 147,505 +0.01(+3.85%)
Dec 19, 2025 0.1250 0.1400 0.1250 0.1300 208,263 +0.00(+1.96%)
Dec 18, 2025 0.1300 0.1350 0.1275 0.1275 109,748 +0.00(+2.00%)
Dec 17, 2025 0.1300 0.1350 0.1250 0.1250 66,012 -0.01(-3.85%)
Dec 16, 2025 0.1300 0.1300 0.1300 0.1300 160,867 -0.01(-7.14%)
Dec 15, 2025 0.1350 0.1400 0.1350 0.1400 23,436 +0.01(+3.70%)
Dec 12, 2025 0.1400 0.1400 0.1350 0.1350 109,925 +0.00(+0.00%)
Dec 11, 2025 0.1400 0.1400 0.1350 0.1350 38,036 -0.01(-6.90%)
Dec 10, 2025 0.1400 0.1500 0.1400 0.1450 199,246 +0.00(+3.57%)
Dec 09, 2025 0.1350 0.1450 0.1350 0.1400 65,928 +0.00(+0.00%)
Dec 08, 2025 0.1400 0.1400 0.1350 0.1400 49,258 +0.00(+0.00%)
Dec 05, 2025 0.1400 0.1400 0.1350 0.1400 94,034 -0.00(-3.45%)
Dec 04, 2025 0.1450 0.1450 0.1350 0.1450 106,069 +0.00(+0.00%)
Dec 03, 2025 0.1500 0.1500 0.1400 0.1450 18,408 +0.00(+3.57%)
Dec 02, 2025 0.1400 0.1500 0.1400 0.1400 132,879 -0.02(-12.50%)
Dec 01, 2025 0.1550 0.1600 0.1450 0.1600 94,813 +0.01(+3.23%)
Nov 28, 2025 0.1650 0.1650 0.1450 0.1550 128,282 -0.01(-6.06%)
Nov 27, 2025 0.1450 0.1650 0.1400 0.1650 289,643 +0.02(+13.79%)
Nov 26, 2025 0.1350 0.1450 0.1350 0.1450 259,129 +0.01(+7.41%)
Nov 25, 2025 0.1300 0.1500 0.1250 0.1350 426,426 +0.01(+8.00%)
Nov 24, 2025 0.1300 0.1300 0.1200 0.1250 146,962 -0.01(-7.41%)
Nov 21, 2025 0.1300 0.1350 0.1300 0.1350 63,459 +0.00(+0.00%)
Nov 20, 2025 0.1300 0.1400 0.1300 0.1350 64,000 +0.00(+0.00%)
Nov 19, 2025 0.1400 0.1400 0.1300 0.1350 93,996 +0.00(+0.00%)
Nov 18, 2025 0.1350 0.1400 0.1300 0.1350 57,414 +0.00(+0.00%)
Nov 17, 2025 0.1400 0.1400 0.1350 0.1350 79,515 +0.00(+0.00%)
Nov 14, 2025 0.1350 0.1350 0.1350 0.1350 87,525 -0.01(-3.57%)
Nov 13, 2025 0.1450 0.1450 0.1350 0.1400 205,534 +0.00(+0.00%)
Nov 12, 2025 0.1400 0.1400 0.1400 0.1400 37,878 +0.00(+0.00%)
Nov 11, 2025 0.1400 0.1400 0.1350 0.1400 39,800 +0.00(+0.00%)
Nov 10, 2025 0.1450 0.1450 0.1350 0.1400 169,979 -0.01(-6.67%)
Nov 07, 2025 0.1400 0.1500 0.1400 0.1500 70,387 +0.01(+3.45%)
Nov 06, 2025 0.1450 0.1450 0.1400 0.1450 114,000 -0.01(-3.33%)
Nov 05, 2025 0.1550 0.1550 0.1450 0.1500 97,650 -0.01(-3.23%)
Nov 04, 2025 0.1550 0.1650 0.1550 0.1550 125,906 +0.01(+3.33%)
Nov 03, 2025 0.1500 0.1550 0.1500 0.1500 271,823 +0.00(+0.00%)
Oct 31, 2025 0.1500 0.1600 0.1500 0.1500 55,300 -0.01(-3.23%)
Oct 30, 2025 0.1550 0.1550 0.1500 0.1550 271,210 -0.01(-3.13%)
Oct 29, 2025 0.1600 0.1600 0.1550 0.1600 77,767 +0.00(+0.00%)
Oct 28, 2025 0.1550 0.1600 0.1550 0.1600 275,999 +0.00(+0.00%)
Oct 27, 2025 0.1650 0.1650 0.1600 0.1600 148,715 -0.01(-3.03%)
Oct 24, 2025 0.1600 0.1700 0.1600 0.1650 76,100 +0.00(+0.00%)
Oct 23, 2025 0.1650 0.1650 0.1600 0.1650 8,024 +0.00(+0.00%)
Oct 22, 2025 0.1700 0.1700 0.1600 0.1650 339,954 -0.01(-2.94%)
Oct 21, 2025 0.1700 0.1750 0.1700 0.1700 21,555 -0.00(-2.86%)
Oct 20, 2025 0.1700 0.1750 0.1650 0.1750 202,971 +0.00(+0.00%)
Oct 17, 2025 0.1750 0.1750 0.1700 0.1750 63,500 +0.00(+2.94%)
Oct 16, 2025 0.1700 0.1750 0.1700 0.1700 53,500 +0.00(+0.00%)
Oct 15, 2025 0.1700 0.1700 0.1700 0.1700 23,000 +0.00(+0.00%)
Oct 14, 2025 0.1800 0.1750 0.1700 0.1700 136,125 +0.00(+0.00%)
Oct 10, 2025 0.1700 0 -0.01(-8.11%)
Oct 09, 2025 0.1850 0.1850 0.1800 0.1850 22,000 +0.00(+0.00%)
Oct 08, 2025 0.1850 0.1800 0.1850 58,643 +0.00(+0.00%)
Oct 07, 2025 0.1850 0.1850 0.1850 0.1850 10,800 +0.00(+0.00%)
Oct 06, 2025 0.1850 0.1900 0.1800 0.1850 276,746 -0.01(-2.63%)
Oct 03, 2025 0.1800 0.1900 0.1800 0.1900 215,000 +0.01(+5.56%)
Oct 02, 2025 0.1750 0.1800 0.1750 0.1800 130,500 +0.01(+5.88%)
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.