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 0.3100 0.3400 0.3000 0.3400 129,139 +0.04(+11.48%)
Jan 08, 2026 0.3000 0.3100 0.3000 0.3050 9,568 +0.01(+1.67%)
Jan 07, 2026 0.3000 0.3100 0.2950 0.3000 271,535 +0.00(+0.00%)
Jan 06, 2026 0.2900 0.3000 0.2900 0.3000 39,913 +0.03(+13.21%)
Jan 05, 2026 0.2700 0.2700 0.2550 0.2650 38,269 -0.01(-1.85%)
Jan 02, 2026 0.2900 0.2900 0.2700 0.2700 30,000 +0.00(+0.00%)
Dec 31, 2025 0.2700 0 -0.03(-11.48%)
Dec 30, 2025 0.2900 0.3050 0.2900 0.3050 346,585 +0.02(+5.17%)
Dec 29, 2025 0.3000 0.3050 0.2700 0.2900 190,852 +0.01(+1.75%)
Dec 24, 2025 0.2850 0 -0.01(-3.39%)
Dec 23, 2025 0.2650 0.2950 0.2650 0.2950 85,250 +0.03(+13.46%)
Dec 22, 2025 0.2050 0.2600 0.2050 0.2600 93,323 +0.05(+23.81%)
Dec 19, 2025 0.2300 0.2400 0.2050 0.2100 52,768 -0.01(-4.55%)
Dec 18, 2025 0.2050 0.2200 0.1750 0.2200 174,920 +0.01(+4.76%)
Dec 17, 2025 0.2100 0.2100 0.2100 0.2100 49,700 -0.02(-8.70%)
Dec 16, 2025 0.2200 0.2300 0.2100 0.2300 30,500 +0.02(+6.98%)
Dec 15, 2025 0.1950 0.2400 0.1950 0.2150 348,964 +0.02(+10.26%)
Dec 12, 2025 0.2000 0.2000 0.1900 0.1950 76,700 +0.02(+11.43%)
Dec 11, 2025 0.1800 0.1900 0.1750 0.1750 18,180 -0.01(-2.78%)
Dec 10, 2025 0.1800 0.1800 0.1800 0.1800 8,500 +0.01(+2.86%)
Dec 09, 2025 0.1900 0.2150 0.1750 0.1750 40,400 -0.02(-7.89%)
Dec 08, 2025 0.1700 0.1900 0.1700 0.1900 59,637 +0.02(+11.76%)
Dec 05, 2025 0.1700 0.1750 0.1700 0.1700 35,000 +0.01(+6.25%)
Dec 04, 2025 0.1700 0.1850 0.1600 0.1600 449,500 -0.01(-5.88%)
Dec 03, 2025 0.2000 0.2000 0.1700 0.1700 18,000 -0.01(-8.11%)
Dec 02, 2025 0.1900 0.1900 0.1850 0.1850 38,316 +0.00(+0.00%)
Dec 01, 2025 0.1600 0.1850 0.1600 0.1850 20,502 +0.02(+15.62%)
Nov 28, 2025 0.1750 0.1800 0.1600 0.1600 25,500 +0.01(+3.23%)
Nov 27, 2025 0.1750 0.1750 0.1550 0.1550 3,100 -0.02(-8.82%)
Nov 26, 2025 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Nov 25, 2025 0.1700 0.1700 0.1700 0.1700 6,500 +0.00(+0.00%)
Nov 24, 2025 0.1600 0.1750 0.1600 0.1700 31,500 +0.00(+0.00%)
Nov 21, 2025 0.1600 0.1700 0.1600 0.1700 1,500 +0.01(+6.25%)
Nov 20, 2025 0.1600 0.1750 0.1450 0.1600 29,680 -0.01(-8.57%)
Nov 18, 2025 0.1750 50 +0.01(+9.37%)
Nov 14, 2025 0.1600 0 +0.00(+0.00%)
Nov 13, 2025 0.1600 0.1600 0.1600 0.1600 1,700 +0.01(+3.23%)
Nov 11, 2025 0.1550 200 +0.01(+6.90%)
Nov 10, 2025 0.1450 0.1450 0.1450 0.1450 800 +0.00(+0.00%)
Nov 07, 2025 0.1600 0.1600 0.1450 0.1450 2,500 +0.00(+0.00%)
Nov 06, 2025 0.1450 0.1450 0.1450 0.1450 7,000 -0.02(-12.12%)
Nov 05, 2025 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Nov 04, 2025 0.1650 0.1650 0.1650 0.1650 60,000 +0.00(+0.00%)
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.