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 16, 2026 0.1900 0.1900 0.1850 0.1850 16,915 +0.00(+0.00%)
Jan 15, 2026 0.1850 0.1900 0.1850 0.1850 23,419 +0.00(+0.00%)
Jan 14, 2026 0.1900 0.1900 0.1850 0.1850 23,605 -0.01(-2.63%)
Jan 13, 2026 0.1950 0.1950 0.1900 0.1900 154,776 -0.01(-2.56%)
Jan 12, 2026 0.2100 0.2100 0.1900 0.1950 221,215 -0.01(-4.88%)
Jan 09, 2026 0.2100 0.2100 0.2050 0.2050 22,793 -0.01(-2.38%)
Jan 08, 2026 0.2150 0.2150 0.2100 0.2100 16,137 +0.00(+0.00%)
Jan 07, 2026 0.2100 0.2100 0.2100 0.2100 9,128 +0.00(+0.00%)
Jan 06, 2026 0.2100 0.2150 0.2100 0.2100 35,096 +0.00(+0.00%)
Jan 05, 2026 0.2100 0.2100 0.2100 0.2100 21,010 +0.01(+2.44%)
Jan 02, 2026 0.2050 0.2050 0.2050 0.2050 33,091 +0.00(+0.00%)
Dec 31, 2025 0.2050 0 +0.00(+0.00%)
Dec 30, 2025 0.2050 0.2050 0.2050 0.2050 59,948 +0.00(+0.00%)
Dec 29, 2025 0.2100 0.2100 0.2050 0.2050 139,660 -0.01(-2.38%)
Dec 24, 2025 0.2100 0 +0.00(+0.00%)
Dec 23, 2025 0.2100 0.2100 0.2050 0.2100 169,035 +0.00(+0.00%)
Dec 22, 2025 0.2100 0.2150 0.2050 0.2100 247,760 +0.00(+0.00%)
Dec 19, 2025 0.2100 0.2150 0.2100 0.2100 51,457 +0.01(+2.44%)
Dec 18, 2025 0.2150 0.2150 0.2050 0.2050 67,917 -0.01(-2.38%)
Dec 17, 2025 0.2100 0.2100 0.2050 0.2100 21,722 +0.01(+5.00%)
Dec 16, 2025 0.2100 0.2100 0.2000 0.2000 29,419 -0.01(-6.98%)
Dec 15, 2025 0.2100 0.2150 0.2100 0.2150 21,774 +0.01(+7.50%)
Dec 12, 2025 0.2000 0.2250 0.1950 0.2000 694,446 +0.01(+2.56%)
Dec 11, 2025 0.2000 0.2000 0.1950 0.1950 106,471 +0.00(+0.00%)
Dec 10, 2025 0.2000 0.2000 0.1950 0.1950 40,048 +0.00(+0.00%)
Dec 09, 2025 0.2000 0.2050 0.1950 0.1950 12,506 -0.01(-2.50%)
Dec 08, 2025 0.2050 0.2050 0.2000 0.2000 18,023 -0.00(-2.44%)
Dec 05, 2025 0.1950 0.2050 0.1900 0.2050 717,708 +0.01(+5.13%)
Dec 04, 2025 0.1950 0.1950 0.1950 0.1950 513 -0.01(-2.50%)
Dec 03, 2025 0.1850 0.2000 0.1850 0.2000 113,237 +0.02(+8.11%)
Dec 02, 2025 0.1950 0.2000 0.1850 0.1850 153,531 -0.01(-2.63%)
Dec 01, 2025 0.1900 0.1900 0.1850 0.1900 107,895 -0.01(-5.00%)
Nov 28, 2025 0.2000 0.2000 0.1950 0.2000 116,201 +0.01(+2.56%)
Nov 27, 2025 0.1950 0.1950 0.1950 0.1950 24,406 -0.01(-2.50%)
Nov 26, 2025 0.1950 0.2000 0.1950 0.2000 78,217 +0.01(+2.56%)
Nov 25, 2025 0.2000 0.2000 0.1950 0.1950 93,101 -0.01(-2.50%)
Nov 24, 2025 0.2000 0.2000 0.2000 0.2000 37,039 +0.00(+0.00%)
Nov 21, 2025 0.1950 0.2000 0.1950 0.2000 7,450 +0.02(+8.11%)
Nov 20, 2025 0.1900 0.2000 0.1850 0.1850 53,420 -0.01(-2.63%)
Nov 19, 2025 0.1900 0.1900 0.1900 0.1900 89,419 +0.00(+0.00%)
Nov 18, 2025 0.1950 0.2050 0.1800 0.1900 179,102 -0.01(-5.00%)
Nov 17, 2025 0.2000 0.2100 0.1900 0.2000 44,748 +0.01(+2.56%)
Nov 14, 2025 0.2000 0.2000 0.1800 0.1950 76,073 -0.01(-2.50%)
Nov 13, 2025 0.2000 0.2000 0.2000 0.2000 6,159 -0.00(-2.44%)
Nov 12, 2025 0.1950 0.2050 0.1900 0.2050 84,042 +0.01(+5.13%)
Nov 11, 2025 0.1950 0.2050 0.1950 0.1950 19,202 +0.00(+0.00%)
Nov 10, 2025 0.1950 0.2000 0.1950 0.1950 35,874 +0.00(+0.00%)
Nov 07, 2025 0.2050 0.2050 0.1900 0.1950 95,440 -0.01(-4.88%)
Nov 06, 2025 0.2100 0.2100 0.2000 0.2050 28,207 +0.00(+0.00%)
Nov 05, 2025 0.2100 0.2100 0.1950 0.2050 102,664 +0.00(+2.50%)
Nov 04, 2025 0.2250 0.2250 0.1950 0.2000 174,570 -0.02(-11.11%)
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.