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 02, 2026 0.2600 0.2600 0.2450 0.2450 74,970 -0.02(-5.77%)
Dec 31, 2025 0.2600 0 -0.01(-3.70%)
Dec 30, 2025 0.2650 0.2750 0.2600 0.2700 317,500 +0.01(+1.89%)
Dec 29, 2025 0.2650 0.2650 0.2050 0.2650 665,924 +0.01(+1.92%)
Dec 24, 2025 0.2600 0 +0.00(+0.00%)
Dec 23, 2025 0.2750 0.2750 0.2600 0.2600 140,602 -0.01(-3.70%)
Dec 22, 2025 0.2700 0.2750 0.2600 0.2700 334,699 +0.00(+0.00%)
Dec 19, 2025 0.2500 0.2700 0.2500 0.2700 519,558 +0.02(+8.00%)
Dec 18, 2025 0.2350 0.2500 0.2350 0.2500 408,280 +0.01(+4.17%)
Dec 17, 2025 0.2400 0.2450 0.2350 0.2400 304,020 +0.00(+0.00%)
Dec 16, 2025 0.2300 0.2400 0.2300 0.2400 419,285 +0.00(+0.00%)
Dec 15, 2025 0.2200 0.2400 0.2200 0.2400 666,699 +0.02(+9.09%)
Dec 12, 2025 0.2150 0.2200 0.2150 0.2200 872,056 +0.01(+2.33%)
Dec 11, 2025 0.2050 0.2150 0.2050 0.2150 225,284 +0.01(+4.88%)
Dec 10, 2025 0.2050 0.2100 0.2000 0.2050 416,100 +0.00(+0.99%)
Dec 09, 2025 0.2000 0.2050 0.2000 0.2030 279,325 +0.01(+4.10%)
Dec 08, 2025 0.2000 0.2100 0.1950 0.1950 446,651 +0.01(+2.63%)
Dec 05, 2025 0.2050 0.2050 0.1900 0.1900 467,912 -0.01(-7.32%)
Dec 04, 2025 0.2000 0.2150 0.2000 0.2050 553,162 +0.00(+2.50%)
Dec 03, 2025 0.2050 0.2100 0.1950 0.2000 1,036,100 -0.00(-2.44%)
Dec 02, 2025 0.2000 0.2050 0.2000 0.2050 730,157 +0.00(+2.50%)
Dec 01, 2025 0.1850 0.2000 0.1800 0.2000 1,287,350 +0.02(+11.11%)
Nov 28, 2025 0.1800 0.1800 0.1750 0.1800 60,000 +0.00(+0.00%)
Nov 27, 2025 0.1850 0.1850 0.1800 0.1800 93,500 +0.00(+0.00%)
Nov 26, 2025 0.1750 0.1800 0.1700 0.1800 45,647 +0.01(+5.88%)
Nov 25, 2025 0.1900 0.1950 0.1700 0.1700 516,313 -0.02(-12.82%)
Nov 24, 2025 0.1750 0.2100 0.1750 0.1950 940,004 +0.01(+5.41%)
Nov 21, 2025 0.1800 0.1850 0.1800 0.1850 33,501 +0.00(+0.00%)
Nov 20, 2025 0.1950 0.1950 0.1850 0.1850 163,700 -0.01(-5.13%)
Nov 19, 2025 0.1950 0.2000 0.1950 0.1950 77,950 +0.00(+0.00%)
Nov 18, 2025 0.1900 0.1950 0.1900 0.1950 167,700 +0.00(+0.00%)
Nov 17, 2025 0.1900 0.1950 0.1900 0.1950 216,520 +0.01(+5.41%)
Nov 14, 2025 0.1900 0.1900 0.1850 0.1850 403,046 +0.00(+0.00%)
Nov 13, 2025 0.1900 0.1900 0.1850 0.1850 153,303 -0.01(-2.63%)
Nov 12, 2025 0.1900 0.1900 0.1900 0.1900 419,675 +0.01(+5.56%)
Nov 11, 2025 0.1850 0.1850 0.1800 0.1800 14,000 -0.01(-2.70%)
Nov 10, 2025 0.1950 0.1950 0.1850 0.1850 66,500 +0.01(+5.71%)
Nov 07, 2025 0.1900 0.1950 0.1750 0.1750 207,500 -0.02(-10.26%)
Nov 06, 2025 0.1950 0.1950 0.1950 0.1950 500 +0.02(+8.33%)
Nov 05, 2025 0.1950 0.1950 0.1800 0.1800 78,461 -0.01(-2.70%)
Nov 04, 2025 0.1950 0.1950 0.1850 0.1850 111,925 -0.01(-5.13%)
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.