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 16, 2025 0.1350 0 +0.00(+0.00%)
Dec 15, 2025 0.1450 0.1450 0.1350 0.1350 360,897 -0.01(-6.90%)
Dec 12, 2025 0.1400 0.1450 0.1400 0.1450 8,300 +0.00(+3.57%)
Dec 11, 2025 0.1400 0.1400 0.1400 0.1400 304,578 +0.00(+0.00%)
Dec 10, 2025 0.1350 0.1450 0.1350 0.1400 429,000 +0.01(+7.69%)
Dec 09, 2025 0.1400 0.1400 0.1300 0.1300 263,491 -0.01(-3.70%)
Dec 08, 2025 0.1400 0.1400 0.1350 0.1350 78,526 +0.00(+0.00%)
Dec 05, 2025 0.1350 0.1350 0.1350 0.1350 35,000 -0.01(-3.57%)
Dec 04, 2025 0.1450 0.1450 0.1400 0.1400 272,100 -0.00(-3.45%)
Dec 03, 2025 0.1450 0.1450 0.1450 0.1450 81,000 +0.00(+0.00%)
Dec 02, 2025 0.1500 0.1500 0.1450 0.1450 36,736 +0.00(+0.00%)
Dec 01, 2025 0.1500 0.1500 0.1450 0.1450 134,500 +0.00(+0.00%)
Nov 28, 2025 0.1450 0.1450 0.1450 0.1450 38,252 +0.00(+3.57%)
Nov 27, 2025 0.1400 0.1400 0.1400 0.1400 10,915 -0.00(-3.45%)
Nov 26, 2025 0.1450 0.1450 0.1450 0.1450 168,500 +0.00(+0.00%)
Nov 25, 2025 0.1450 0.1500 0.1450 0.1450 83,000 +0.00(+0.00%)
Nov 24, 2025 0.1450 0.1450 0.1450 0.1450 30,500 +0.00(+0.00%)
Nov 21, 2025 0.1400 0.1450 0.1400 0.1450 87,530 +0.00(+0.00%)
Nov 20, 2025 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+0.00%)
Nov 19, 2025 0.1450 0.1450 0.1450 0.1450 80,000 +0.00(+0.00%)
Nov 18, 2025 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Nov 17, 2025 0.1500 0.1500 0.1450 0.1450 110,011 +0.00(+0.00%)
Nov 14, 2025 0.1500 0.1500 0.1450 0.1450 51,500 -0.01(-3.33%)
Nov 13, 2025 0.1500 0.1500 0.1500 0.1500 67,500 +0.01(+3.45%)
Nov 12, 2025 0.1450 0.1450 0.1450 0.1450 99,000 +0.00(+0.00%)
Nov 11, 2025 0.1500 0.1500 0.1450 0.1450 207,063 +0.00(+0.00%)
Nov 10, 2025 0.1450 0.1450 0.1450 0.1450 45,300 -0.01(-3.33%)
Nov 07, 2025 0.1450 0.1500 0.1450 0.1500 110,000 +0.01(+3.45%)
Nov 06, 2025 0.1400 0.1450 0.1400 0.1450 88,095 +0.00(+0.00%)
Nov 05, 2025 0.1400 0.1450 0.1400 0.1450 53,500 +0.00(+3.57%)
Nov 04, 2025 0.1400 0.1450 0.1350 0.1400 307,058 -0.00(-3.45%)
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.