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 30, 2025 0.2000 0.2200 0.2000 0.2150 219,000 +0.01(+7.50%)
Dec 29, 2025 0.1950 0.2100 0.1850 0.2000 575,268 +0.01(+5.26%)
Dec 24, 2025 0.1900 0 -0.01(-7.32%)
Dec 23, 2025 0.2200 0.2200 0.1950 0.2050 522,048 +0.00(+0.00%)
Dec 22, 2025 0.1850 0.2100 0.1850 0.2050 1,120,417 +0.02(+13.89%)
Dec 19, 2025 0.1350 0.1800 0.1350 0.1800 1,085,540 +0.04(+33.33%)
Dec 18, 2025 0.1350 0.1350 0.1300 0.1350 94,242 +0.00(+0.00%)
Dec 17, 2025 0.1400 0.1400 0.1350 0.1350 397,235 -0.01(-3.57%)
Dec 16, 2025 0.1400 0.1400 0.1300 0.1400 394,481 -0.00(-3.45%)
Dec 15, 2025 0.1400 0.1500 0.1400 0.1450 206,815 +0.00(+0.00%)
Dec 12, 2025 0.1500 0.1600 0.1450 0.1450 153,027 -0.01(-3.33%)
Dec 11, 2025 0.1600 0.1600 0.1500 0.1500 287,111 -0.01(-6.25%)
Dec 10, 2025 0.1600 0.1600 0.1500 0.1600 151,558 +0.01(+3.23%)
Dec 09, 2025 0.1550 0.1550 0.1450 0.1550 117,200 +0.01(+3.33%)
Dec 08, 2025 0.1600 0.1600 0.1500 0.1500 135,100 +0.00(+0.00%)
Dec 05, 2025 0.1400 0.1550 0.1400 0.1500 286,611 +0.01(+7.14%)
Dec 04, 2025 0.1450 0.1450 0.1400 0.1400 108,073 -0.00(-3.45%)
Dec 03, 2025 0.1500 0.1500 0.1450 0.1450 130,526 +0.00(+0.00%)
Dec 02, 2025 0.1450 0.1500 0.1400 0.1450 48,500 -0.01(-3.33%)
Dec 01, 2025 0.1500 0.1500 0.1400 0.1500 199,007 +0.01(+3.45%)
Nov 28, 2025 0.1400 0.1450 0.1400 0.1450 199,510 +0.00(+0.00%)
Nov 27, 2025 0.1400 0.1450 0.1400 0.1450 15,013 +0.00(+3.57%)
Nov 26, 2025 0.1550 0.1550 0.1350 0.1400 385,803 -0.00(-3.45%)
Nov 25, 2025 0.1550 0.1600 0.1450 0.1450 349,132 -0.01(-3.33%)
Nov 24, 2025 0.1500 0.1650 0.1500 0.1500 670,295 +0.01(+3.45%)
Nov 21, 2025 0.1550 0.1550 0.1350 0.1450 623,169 -0.02(-12.12%)
Nov 20, 2025 0.1650 0.1750 0.1550 0.1650 937,383 -0.01(-5.71%)
Nov 19, 2025 0.1500 0.1750 0.1500 0.1750 1,170,199 +0.02(+16.67%)
Nov 18, 2025 0.1400 0.1500 0.1400 0.1500 663,131 +0.01(+7.14%)
Nov 17, 2025 0.1450 0.1500 0.1400 0.1400 533,831 +0.00(+0.00%)
Nov 14, 2025 0.1200 0.1400 0.1200 0.1400 332,298 +0.02(+16.67%)
Nov 13, 2025 0.1150 0.1300 0.1150 0.1200 324,326 +0.00(+0.00%)
Nov 12, 2025 0.1200 0.1200 0.1200 0.1200 371,190 -0.01(-4.00%)
Nov 11, 2025 0.1200 0.1250 0.1200 0.1250 444,811 +0.01(+4.17%)
Nov 10, 2025 0.1200 0.1250 0.1150 0.1200 301,342 +0.00(+4.35%)
Nov 07, 2025 0.1150 0.1150 0.1150 0.1150 38,152 +0.00(+0.00%)
Nov 06, 2025 0.1150 0.1150 0.1150 0.1150 102,140 +0.00(+0.00%)
Nov 05, 2025 0.1150 0.1150 0.1150 0.1150 388,203 +0.00(+0.00%)
Nov 04, 2025 0.1150 0.1150 0.1150 0.1150 91,087 +0.00(+0.00%)
Nov 03, 2025 0.1250 0.1250 0.1150 0.1150 24,355 -0.00(-4.17%)
Oct 31, 2025 0.1150 0.1200 0.1150 0.1200 368,120 +0.00(+4.35%)
Oct 30, 2025 0.1100 0.1150 0.1100 0.1150 302,592 +0.01(+4.55%)
Oct 29, 2025 0.1150 0.1150 0.1100 0.1100 625,405 -0.01(-4.35%)
Oct 28, 2025 0.1150 0.1150 0.1150 0.1150 955,500 +0.00(+0.00%)
Oct 27, 2025 0.1200 0.1250 0.1150 0.1150 166,000 -0.00(-4.17%)
Oct 24, 2025 0.1200 0.1200 0.1200 0.1200 398,088 +0.00(+0.00%)
Oct 23, 2025 0.1250 0.1250 0.1200 0.1200 637,540 -0.01(-4.00%)
Oct 22, 2025 0.1200 0.1250 0.1200 0.1250 150,920 +0.00(+0.00%)
Oct 21, 2025 0.1300 0.1300 0.1250 0.1250 172,005 -0.01(-3.85%)
Oct 20, 2025 0.1350 0.1350 0.1300 0.1300 196,370 -0.01(-7.14%)
Oct 17, 2025 0.1400 0.1400 0.1350 0.1400 249,486 -0.00(-3.45%)
Oct 16, 2025 0.1500 0.1500 0.1400 0.1450 206,250 +0.00(+0.00%)
Oct 15, 2025 0.1500 0.1500 0.1450 0.1450 149,525 +0.00(+0.00%)
Oct 14, 2025 0.1450 0.1500 0.1350 0.1450 674,280 +0.00(+0.00%)
Oct 10, 2025 0.1450 0 -0.01(-3.33%)
Oct 09, 2025 0.1450 0.1600 0.1450 0.1500 998,006 +0.01(+3.45%)
Oct 08, 2025 0.1500 0.1500 0.1450 0.1450 373,000 +0.00(+0.00%)
Oct 07, 2025 0.1500 0.1500 0.1450 0.1450 146,550 -0.01(-3.33%)
Oct 06, 2025 0.1500 0.1500 0.1450 0.1500 529,090 +0.00(+0.00%)
Oct 03, 2025 0.1500 0.1500 0.1450 0.1500 690,692 +0.01(+7.14%)
Oct 02, 2025 0.1500 0.1500 0.1400 0.1400 137,743 -0.01(-5.41%)
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.