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 05, 2025 0.0800 0.0800 0.0800 0.0800 5,262 +0.00(+0.00%)
Dec 04, 2025 0.0800 0.0800 0.0750 0.0800 60,936 +0.01(+6.67%)
Dec 03, 2025 0.0750 0.0750 0.0750 0.0750 4,236,330 +0.00(+0.00%)
Dec 02, 2025 0.0750 0.0780 0.0750 0.0750 2,447,655 +0.00(+0.00%)
Dec 01, 2025 0.0850 0.0850 0.0750 0.0750 2,485,742 -0.01(-6.25%)
Nov 28, 2025 0.0850 0.0850 0.0800 0.0800 483,220 +0.00(+0.00%)
Nov 27, 2025 0.0800 0.0800 0.0800 0.0800 226,958 +0.01(+6.67%)
Nov 26, 2025 0.0800 0.0830 0.0750 0.0750 180,891 -0.01(-6.25%)
Nov 25, 2025 0.0800 0.0800 0.0800 0.0800 351,361 +0.00(+0.00%)
Nov 24, 2025 0.0900 0.0900 0.0800 0.0800 792,483 -0.01(-5.88%)
Nov 21, 2025 0.0800 0.0850 0.0800 0.0850 2,015,441 +0.00(+0.00%)
Nov 20, 2025 0.0900 0.0900 0.0850 0.0850 884,347 -0.00(-5.56%)
Nov 19, 2025 0.0900 0.0900 0.0900 0.0900 65,109 +0.00(+0.00%)
Nov 18, 2025 0.0900 0.0900 0.0850 0.0900 786,534 +0.00(+5.88%)
Nov 17, 2025 0.1150 0.1150 0.0850 0.0850 1,315,687 -0.03(-26.09%)
Nov 14, 2025 0.1150 0.1300 0.1100 0.1150 254,304 +0.00(+0.00%)
Nov 13, 2025 0.1150 0.1150 0.1100 0.1150 72,500 +0.00(+0.00%)
Nov 12, 2025 0.1250 0.1250 0.1150 0.1150 251,206 -0.00(-4.17%)
Nov 11, 2025 0.1200 0.1250 0.1100 0.1200 979,710 +0.00(+0.00%)
Nov 10, 2025 0.1150 0.1250 0.1100 0.1200 1,320,163 +0.00(+4.35%)
Nov 07, 2025 0.1100 0.1150 0.1100 0.1150 147,057 +0.00(+0.00%)
Nov 06, 2025 0.1150 0.1150 0.1100 0.1150 113,495 +0.00(+0.00%)
Nov 05, 2025 0.1100 0.1150 0.1000 0.1150 486,474 +0.01(+4.55%)
Nov 04, 2025 0.1250 0.1250 0.1100 0.1100 752,690 -0.02(-15.38%)
Nov 03, 2025 0.1200 0.1350 0.1200 0.1300 895,812 +0.01(+8.33%)
Oct 31, 2025 0.0900 0.1200 0.0900 0.1200 979,524 +0.03(+33.33%)
Oct 30, 2025 0.0850 0.0900 0.0850 0.0900 128,000 +0.00(+5.88%)
Oct 29, 2025 0.0900 0.0900 0.0850 0.0850 652,751 -0.01(-10.53%)
Oct 27, 2025 0.0950 0 +0.00(+0.00%)
Oct 24, 2025 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Oct 23, 2025 0.0950 0.0950 0.0950 0.0950 111,500 +0.01(+11.76%)
Oct 22, 2025 0.0950 0.1000 0.0850 0.0850 1,226,163 -0.01(-10.53%)
Oct 21, 2025 0.1100 0.1100 0.0950 0.0950 471,100 -0.01(-13.64%)
Oct 20, 2025 0.1050 0.1100 0.1000 0.1100 378,080 +0.01(+10.00%)
Oct 17, 2025 0.1100 0.1100 0.1000 0.1000 54,285 -0.00(-4.76%)
Oct 16, 2025 0.1150 0.1150 0.1050 0.1050 188,253 -0.01(-8.70%)
Oct 15, 2025 0.1150 0.1150 0.1150 0.1150 73,500 +0.01(+4.55%)
Oct 14, 2025 0.1100 0.1150 0.1100 0.1100 326,104 +0.01(+4.76%)
Oct 10, 2025 0.1050 0 -0.01(-4.55%)
Oct 09, 2025 0.1100 0.1100 0.1050 0.1100 36,014 +0.01(+4.76%)
Oct 08, 2025 0.1150 0.1150 0.1050 0.1050 1,003,454 -0.01(-12.50%)
Oct 07, 2025 0.1150 0.1200 0.1150 0.1200 102,437 +0.00(+0.00%)
Oct 06, 2025 0.1100 0.1200 0.1100 0.1200 244,514 +0.00(+0.00%)
Oct 03, 2025 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Oct 02, 2025 0.1200 0.1200 0.1150 0.1150 36,900 +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.