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 0.0650 0.0650 0.0650 0.0650 19,750 -0.01(-7.14%)
Jan 08, 2026 0.0650 0.0700 0.0600 0.0700 255,200 +0.00(+0.00%)
Jan 07, 2026 0.0700 0.0700 0.0700 0.0700 7,007 +0.00(+0.00%)
Jan 06, 2026 0.0750 0.0750 0.0700 0.0700 367,055 -0.00(-6.67%)
Jan 05, 2026 0.0650 0.0750 0.0650 0.0750 1,150,010 +0.01(+15.38%)
Jan 02, 2026 0.0550 0.0650 0.0550 0.0650 456,000 +0.01(+30.00%)
Dec 31, 2025 0.0500 0 +0.00(+0.00%)
Dec 30, 2025 0.0500 0.0500 0.0500 0.0500 65,000 +0.01(+11.11%)
Dec 29, 2025 0.0550 0.0550 0.0450 0.0450 146,627 -0.01(-10.00%)
Dec 24, 2025 0.0500 0 +0.01(+25.00%)
Dec 23, 2025 0.0450 0.0500 0.0400 0.0400 440,078 -0.01(-20.00%)
Dec 22, 2025 0.0400 0.0500 0.0400 0.0500 1,269,680 +0.01(+25.00%)
Dec 19, 2025 0.0400 0.0400 0.0400 0.0400 342,000 +0.00(+14.29%)
Dec 18, 2025 0.0350 0.0350 0.0350 0.0350 357,300 +0.00(+0.00%)
Dec 17, 2025 0.0350 0.0350 0.0350 0.0350 794,000 -0.00(-12.50%)
Dec 15, 2025 0.0400 951 +0.01(+33.33%)
Dec 10, 2025 0.0300 0 +0.00(+0.00%)
Dec 09, 2025 0.0350 0.0350 0.0300 0.0300 232,000 -0.01(-14.29%)
Dec 08, 2025 0.0350 0.0350 0.0350 0.0350 141,500 +0.00(+0.00%)
Dec 05, 2025 0.0350 0.0350 0.0350 0.0350 639,025 +0.00(+0.00%)
Dec 04, 2025 0.0350 0.0350 0.0350 0.0350 1,291 +0.01(+16.67%)
Dec 03, 2025 0.0350 0.0350 0.0300 0.0300 920,240 -0.01(-14.29%)
Dec 02, 2025 0.0350 0.0350 0.0350 0.0350 341,000 -0.00(-12.50%)
Dec 01, 2025 0.0400 0.0400 0.0400 0.0400 11,100 +0.00(+0.00%)
Nov 28, 2025 0.0400 0.0400 0.0400 0.0400 95,000 +0.00(+14.29%)
Nov 27, 2025 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Nov 26, 2025 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Nov 24, 2025 0.0350 0 +0.00(+0.00%)
Nov 21, 2025 0.0350 0.0350 0.0350 0.0350 22,500 +0.00(+0.00%)
Nov 20, 2025 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Nov 19, 2025 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Nov 18, 2025 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 17, 2025 0.0350 0.0350 0.0350 0.0350 32,000 +0.00(+0.00%)
Nov 13, 2025 0.0350 15 -0.00(-12.50%)
Nov 11, 2025 0.0400 0 +0.00(+0.00%)
Nov 07, 2025 0.0400 0 +0.00(+0.00%)
Nov 06, 2025 0.0400 0.0400 0.0400 0.0400 41,500 +0.00(+0.00%)
Nov 05, 2025 0.0450 0.0450 0.0400 0.0400 185,000 -0.00(-11.11%)
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.