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 0.1750 0.1850 0.1750 0.1850 247,607 +0.01(+5.71%)
Jan 08, 2026 0.1650 0.1850 0.1650 0.1750 385,450 +0.00(+2.94%)
Jan 07, 2026 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Jan 06, 2026 0.1600 0.1700 0.1600 0.1700 218,909 +0.00(+0.00%)
Jan 05, 2026 0.1500 0.1700 0.1500 0.1700 55,708 +0.02(+13.33%)
Jan 02, 2026 0.1500 0.1500 0.1500 0.1500 9,500 -0.01(-3.23%)
Dec 31, 2025 0.1550 0 +0.01(+3.33%)
Dec 30, 2025 0.1500 0.1550 0.1500 0.1500 106,426 +0.00(+0.00%)
Dec 29, 2025 0.1600 0.1600 0.1500 0.1500 22,061 +0.00(+0.00%)
Dec 24, 2025 0.1500 0 -0.01(-3.23%)
Dec 23, 2025 0.1500 0.1600 0.1500 0.1550 81,030 -0.01(-3.13%)
Dec 22, 2025 0.1500 0.1600 0.1500 0.1600 58,600 +0.01(+3.23%)
Dec 19, 2025 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Dec 18, 2025 0.1500 0.1500 0.1500 0.1500 4,190 -0.01(-3.23%)
Dec 17, 2025 0.1500 0.1550 0.1500 0.1550 9,912 +0.01(+3.33%)
Dec 16, 2025 0.1500 0.1500 0.1500 0.1500 25,640 +0.00(+0.00%)
Dec 15, 2025 0.1500 0.1550 0.1500 0.1500 43,901 +0.00(+0.00%)
Dec 12, 2025 0.1550 0.1550 0.1500 0.1500 72,300 -0.01(-3.23%)
Dec 11, 2025 0.1500 0.1550 0.1500 0.1550 1,115 +0.01(+3.33%)
Dec 10, 2025 0.1550 0.1550 0.1500 0.1500 12,752 -0.01(-3.23%)
Dec 09, 2025 0.1550 0.1600 0.1550 0.1550 38,307 +0.00(+0.00%)
Dec 08, 2025 0.1550 0.1550 0.1550 0.1550 5,500 +0.01(+3.33%)
Dec 05, 2025 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Dec 04, 2025 0.1550 0.1600 0.1500 0.1600 40,800 +0.01(+3.23%)
Dec 03, 2025 0.1550 0.1550 0.1550 0.1550 16,471 +0.00(+0.00%)
Dec 02, 2025 0.1650 0.1650 0.1550 0.1550 36,225 -0.01(-6.06%)
Dec 01, 2025 0.1650 0.1650 0.1650 0.1650 21,610 +0.00(+0.00%)
Nov 28, 2025 0.1600 0.1650 0.1600 0.1650 56,500 +0.01(+3.13%)
Nov 27, 2025 0.1550 0.1600 0.1550 0.1600 11,000 +0.01(+3.23%)
Nov 26, 2025 0.1500 0.1550 0.1500 0.1550 86,200 +0.01(+3.33%)
Nov 25, 2025 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Nov 21, 2025 0.1500 200 +0.00(+0.00%)
Nov 20, 2025 0.1600 0.1600 0.1450 0.1500 123,350 -0.01(-3.23%)
Nov 19, 2025 0.1500 0.1550 0.1500 0.1550 55,740 +0.01(+3.33%)
Nov 18, 2025 0.1500 0.1500 0.1500 0.1500 19,722 +0.01(+3.45%)
Nov 17, 2025 0.1600 0.1600 0.1450 0.1450 196,700 -0.03(-14.71%)
Nov 14, 2025 0.1650 0.1700 0.1650 0.1700 30,500 +0.01(+3.03%)
Nov 13, 2025 0.1700 0.1700 0.1650 0.1650 73,500 -0.01(-2.94%)
Nov 12, 2025 0.1650 0.1700 0.1650 0.1700 4,150 +0.01(+3.03%)
Nov 11, 2025 0.1650 0.1650 0.1650 0.1650 17,000 +0.00(+0.00%)
Nov 10, 2025 0.1600 0.1650 0.1600 0.1650 82,000 +0.01(+3.13%)
Nov 07, 2025 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Nov 06, 2025 0.1650 0.1700 0.1600 0.1600 39,500 +0.00(+0.00%)
Nov 05, 2025 0.1650 0.1650 0.1600 0.1600 27,500 +0.00(+0.00%)
Nov 04, 2025 0.1600 0.1600 0.1600 0.1600 28,500 -0.01(-3.03%)
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.