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 02, 2026 0.3450 0.3450 0.3300 0.3300 312,175 -0.01(-2.94%)
Dec 31, 2025 0.3400 0 +0.02(+6.25%)
Dec 30, 2025 0.3100 0.3250 0.3050 0.3200 389,965 +0.02(+4.92%)
Dec 29, 2025 0.3100 0.3200 0.2950 0.3050 335,629 -0.01(-1.61%)
Dec 24, 2025 0.3100 0 +0.00(+0.00%)
Dec 23, 2025 0.3150 0.3200 0.3050 0.3100 365,939 -0.01(-3.13%)
Dec 22, 2025 0.3200 0.3250 0.3000 0.3200 280,337 +0.02(+4.92%)
Dec 19, 2025 0.3000 0.3100 0.3000 0.3050 228,050 +0.01(+1.67%)
Dec 18, 2025 0.3000 0.3050 0.2950 0.3000 116,661 +0.01(+1.69%)
Dec 17, 2025 0.3100 0.3100 0.2950 0.2950 48,299 -0.01(-3.28%)
Dec 16, 2025 0.3200 0.3200 0.3000 0.3050 86,214 -0.02(-4.69%)
Dec 15, 2025 0.3250 0.3250 0.3050 0.3200 244,214 +0.00(+0.00%)
Dec 12, 2025 0.3350 0.3350 0.3100 0.3200 443,624 -0.00(-0.93%)
Dec 11, 2025 0.3250 0.3300 0.3150 0.3230 518,736 +0.01(+4.19%)
Dec 10, 2025 0.3100 0.3200 0.3000 0.3100 2,005,625 -0.02(-4.62%)
Dec 09, 2025 0.3400 0.3400 0.3100 0.3250 455,075 -0.01(-1.52%)
Dec 08, 2025 0.3700 0.3700 0.3200 0.3300 905,748 -0.02(-5.71%)
Dec 05, 2025 0.3500 0.3500 0.3300 0.3500 154,264 +0.00(+0.00%)
Dec 04, 2025 0.3750 0.3800 0.3500 0.3500 261,706 -0.02(-4.11%)
Dec 03, 2025 0.3850 0.3850 0.3600 0.3650 300,258 -0.01(-2.67%)
Dec 02, 2025 0.3500 0.3800 0.3100 0.3750 1,220,867 +0.03(+10.29%)
Dec 01, 2025 0.2700 0.3400 0.2700 0.3400 451,422 +0.07(+23.64%)
Nov 28, 2025 0.2600 0.2750 0.2400 0.2750 1,363,161 +0.02(+5.77%)
Nov 27, 2025 0.2650 0.2750 0.2500 0.2600 210,832 +0.00(+0.00%)
Nov 26, 2025 0.3000 0.3050 0.2600 0.2600 977,513 -0.03(-11.86%)
Nov 25, 2025 0.3000 0.3000 0.2900 0.2950 56,458 +0.01(+5.36%)
Nov 24, 2025 0.2900 0.3000 0.2800 0.2800 345,917 -0.00(-1.75%)
Nov 21, 2025 0.2750 0.2850 0.2750 0.2850 313,585 +0.02(+7.55%)
Nov 20, 2025 0.2550 0.2900 0.2550 0.2650 1,263,592 +0.03(+12.77%)
Nov 19, 2025 0.2450 0.2450 0.2300 0.2350 35,004 +0.00(+0.00%)
Nov 18, 2025 0.2350 0.2350 0.2300 0.2350 10,986 +0.00(+0.00%)
Nov 17, 2025 0.2300 0.2400 0.2300 0.2350 140,379 -0.01(-4.08%)
Nov 14, 2025 0.2300 0.2450 0.2300 0.2450 39,711 +0.02(+11.36%)
Nov 13, 2025 0.2300 0.2300 0.2200 0.2200 25,626 -0.01(-4.35%)
Nov 12, 2025 0.2250 0.2400 0.2250 0.2300 61,006 +0.02(+6.98%)
Nov 11, 2025 0.2200 0.2250 0.2150 0.2150 44,665 -0.01(-4.44%)
Nov 10, 2025 0.2200 0.2250 0.2200 0.2250 6,500 +0.00(+0.00%)
Nov 07, 2025 0.2300 0.2300 0.2200 0.2250 71,982 -0.02(-8.16%)
Nov 06, 2025 0.2450 0.2450 0.2450 0.2450 17,500 +0.01(+2.08%)
Nov 05, 2025 0.2200 0.2400 0.2200 0.2400 83,192 +0.00(+0.00%)
Nov 04, 2025 0.2400 0.2450 0.2150 0.2400 110,627 -0.01(-2.04%)
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.