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 28, 2026 0.8800 0.8900 0.8100 0.8700 1,799,298 +0.03(+3.57%)
Jan 27, 2026 0.8500 0.8500 0.7800 0.8400 635,494 +0.01(+1.20%)
Jan 26, 2026 0.8600 0.8650 0.8300 0.8300 584,200 +0.00(+0.00%)
Jan 23, 2026 0.8200 0.8700 0.8200 0.8300 685,337 +0.01(+1.22%)
Jan 22, 2026 0.7700 0.8200 0.7600 0.8200 1,851,215 +0.05(+6.49%)
Jan 21, 2026 0.7900 0.7900 0.7500 0.7700 1,285,772 +0.02(+2.67%)
Jan 20, 2026 0.7900 0.8000 0.7500 0.7500 400,891 -0.02(-2.60%)
Jan 19, 2026 0.8200 0.8200 0.7600 0.7700 437,431 +0.00(+0.00%)
Jan 16, 2026 0.7900 0.7900 0.7400 0.7700 489,362 +0.00(+0.00%)
Jan 15, 2026 0.8000 0.8000 0.7700 0.7700 270,430 -0.07(-8.33%)
Jan 14, 2026 0.8300 0.8500 0.8200 0.8400 385,958 +0.01(+1.20%)
Jan 13, 2026 0.8100 0.8300 0.7900 0.8300 275,407 +0.02(+2.47%)
Jan 12, 2026 0.8800 0.8800 0.8100 0.8100 707,706 -0.03(-3.57%)
Jan 09, 2026 0.7900 0.8500 0.7900 0.8400 798,802 +0.05(+6.33%)
Jan 08, 2026 0.7500 0.8000 0.7500 0.7900 838,978 +0.05(+6.76%)
Jan 07, 2026 0.7200 0.7700 0.7000 0.7400 1,103,006 +0.04(+5.71%)
Jan 06, 2026 0.6900 0.7000 0.6700 0.7000 54,860 +0.01(+1.45%)
Jan 05, 2026 0.6300 0.7300 0.6300 0.6900 453,893 +0.06(+9.52%)
Jan 02, 2026 0.6100 0.6300 0.6100 0.6300 365,869 +0.01(+1.61%)
Dec 31, 2025 0.6200 0 -0.02(-2.36%)
Dec 30, 2025 0.6600 0.6600 0.6200 0.6350 637,494 -0.01(-0.78%)
Dec 29, 2025 0.6500 0.6700 0.6300 0.6400 878,722 +0.00(+0.00%)
Dec 24, 2025 0.6400 0 -0.02(-3.03%)
Dec 23, 2025 0.6500 0.6600 0.6200 0.6600 475,820 +0.02(+2.33%)
Dec 22, 2025 0.6400 0.6700 0.6400 0.6450 229,515 +0.03(+4.03%)
Dec 19, 2025 0.6200 0.6500 0.6100 0.6200 183,216 +0.01(+1.64%)
Dec 18, 2025 0.6200 0.6300 0.6100 0.6100 95,521 -0.01(-0.81%)
Dec 17, 2025 0.6200 0.6400 0.6150 0.6150 188,172 -0.01(-0.81%)
Dec 16, 2025 0.6500 0.6500 0.6200 0.6200 318,138 -0.03(-3.88%)
Dec 15, 2025 0.6800 0.6800 0.6300 0.6450 339,779 -0.03(-3.73%)
Dec 12, 2025 0.6900 0.7000 0.6700 0.6700 142,631 +0.01(+1.52%)
Dec 11, 2025 0.6500 0.6700 0.6300 0.6600 300,155 +0.02(+3.13%)
Dec 10, 2025 0.6600 0.6600 0.6300 0.6400 181,920 -0.01(-1.54%)
Dec 09, 2025 0.6600 0.6700 0.6500 0.6500 127,510 +0.01(+1.56%)
Dec 08, 2025 0.6600 0.6900 0.6400 0.6400 156,782 -0.03(-4.48%)
Dec 05, 2025 0.6500 0.6800 0.6500 0.6700 137,966 +0.02(+3.08%)
Dec 04, 2025 0.6600 0.6600 0.6500 0.6500 98,903 -0.02(-2.99%)
Dec 03, 2025 0.6800 0.6800 0.6450 0.6700 197,314 -0.02(-2.90%)
Dec 02, 2025 0.6700 0.7000 0.6500 0.6900 383,473 +0.00(+0.00%)
Dec 01, 2025 0.6900 0.7000 0.6500 0.6900 377,437 +0.05(+7.81%)
Nov 28, 2025 0.6000 0.6600 0.6000 0.6400 1,484,668 +0.04(+6.67%)
Nov 27, 2025 0.6000 0.6050 0.6000 0.6000 25,762 +0.00(+0.00%)
Nov 26, 2025 0.5800 0.6300 0.5800 0.6000 974,545 +0.01(+1.69%)
Nov 25, 2025 0.5900 0.5900 0.5800 0.5900 136,321 +0.02(+2.61%)
Nov 24, 2025 0.6000 0.6100 0.5750 0.5750 834,831 -0.03(-4.17%)
Nov 21, 2025 0.5800 0.6100 0.5800 0.6000 232,720 +0.01(+1.69%)
Nov 20, 2025 0.6300 0.6400 0.5850 0.5900 280,035 -0.04(-6.35%)
Nov 19, 2025 0.6400 0.6400 0.6200 0.6300 43,039 +0.00(+0.00%)
Nov 18, 2025 0.6400 0.6400 0.6300 0.6300 40,147 +0.00(+0.00%)
Nov 17, 2025 0.6500 0.6500 0.6300 0.6300 332,621 -0.02(-3.08%)
Nov 14, 2025 0.6700 0.6900 0.6300 0.6500 501,839 -0.04(-5.80%)
Nov 13, 2025 0.7000 0.7000 0.6800 0.6900 241,536 -0.03(-3.50%)
Nov 12, 2025 0.6750 0.7250 0.6750 0.7150 108,368 +0.03(+5.15%)
Nov 11, 2025 0.6800 0.6900 0.6500 0.6800 237,600 +0.01(+0.74%)
Nov 10, 2025 0.6800 0.7000 0.6700 0.6750 359,617 +0.01(+0.75%)
Nov 07, 2025 0.6500 0.6700 0.6200 0.6700 377,348 +0.03(+4.69%)
Nov 06, 2025 0.6700 0.6700 0.6250 0.6400 186,064 -0.03(-4.48%)
Nov 05, 2025 0.6400 0.6700 0.6250 0.6700 514,337 +0.06(+8.94%)
Nov 04, 2025 0.6500 0.6500 0.6000 0.6150 216,391 -0.04(-6.11%)
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.