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 26, 2026 0.1250 0.1250 0.1250 0.1250 60,746 -0.01(-3.85%)
Jan 23, 2026 0.1300 0.1300 0.1250 0.1300 7,865 +0.00(+0.00%)
Jan 22, 2026 0.1250 0.1300 0.1250 0.1300 8,129 +0.01(+4.00%)
Jan 21, 2026 0.1200 0.1250 0.1200 0.1250 16,408 +0.01(+4.17%)
Jan 20, 2026 0.1200 0.1200 0.1200 0.1200 1,654 +0.00(+0.00%)
Jan 19, 2026 0.1200 0.1200 0.1200 0.1200 23,155 -0.01(-4.00%)
Jan 16, 2026 0.1250 0.1250 0.1250 0.1250 2,013 +0.00(+0.00%)
Jan 15, 2026 0.1200 0.1250 0.1150 0.1250 87,544 +0.01(+4.17%)
Jan 14, 2026 0.1200 0.1200 0.1200 0.1200 2,488 -0.01(-4.00%)
Jan 13, 2026 0.1200 0.1250 0.1200 0.1250 46,196 +0.01(+4.17%)
Jan 12, 2026 0.1200 0.1200 0.1200 0.1200 13,422 +0.00(+0.00%)
Jan 09, 2026 0.1200 0.1200 0.1150 0.1200 19,403 +0.00(+0.00%)
Jan 08, 2026 0.1150 0.1200 0.1150 0.1200 8,258 +0.00(+4.35%)
Jan 07, 2026 0.1200 0.1200 0.1150 0.1150 41,007 +0.00(+0.00%)
Jan 06, 2026 0.1200 0.1200 0.1150 0.1150 4,496 -0.00(-4.17%)
Jan 05, 2026 0.1250 0.1250 0.1200 0.1200 21,024 +0.00(+0.00%)
Jan 02, 2026 0.1150 0.1200 0.1150 0.1200 12,130 +0.00(+4.35%)
Dec 31, 2025 0.1150 0 +0.00(+0.00%)
Dec 30, 2025 0.1150 0.1200 0.1150 0.1150 146,505 +0.00(+0.00%)
Dec 29, 2025 0.1200 0.1200 0.1100 0.1150 208,093 -0.01(-8.00%)
Dec 24, 2025 0.1250 0 +0.00(+0.00%)
Dec 23, 2025 0.1300 0.1300 0.1250 0.1250 231,187 +0.00(+0.00%)
Dec 22, 2025 0.1300 0.1400 0.1250 0.1250 224,909 -0.02(-10.71%)
Dec 19, 2025 0.1250 0.1400 0.1250 0.1400 106,800 +0.02(+12.00%)
Dec 18, 2025 0.1250 0.1400 0.1250 0.1250 85,455 +0.00(+0.00%)
Dec 17, 2025 0.1350 0.1350 0.1200 0.1250 144,850 -0.01(-3.85%)
Dec 16, 2025 0.1350 0.1350 0.1300 0.1300 64,200 -0.01(-7.14%)
Dec 15, 2025 0.1400 0.1400 0.1400 0.1400 145,793 +0.00(+0.00%)
Dec 12, 2025 0.1350 0.1400 0.1350 0.1400 111,693 +0.00(+0.00%)
Dec 11, 2025 0.1400 0.1400 0.1400 0.1400 6,810 +0.00(+0.00%)
Dec 10, 2025 0.1400 0.1400 0.1400 0.1400 13,001 +0.00(+0.00%)
Dec 09, 2025 0.1450 0.1450 0.1350 0.1400 257,603 +0.00(+0.00%)
Dec 08, 2025 0.1400 0.1400 0.1400 0.1400 47,660 +0.00(+0.00%)
Dec 05, 2025 0.1450 0.1450 0.1400 0.1400 32,529 -0.00(-3.45%)
Dec 04, 2025 0.1400 0.1450 0.1400 0.1450 163,300 +0.00(+3.57%)
Dec 03, 2025 0.1450 0.1450 0.1400 0.1400 7,300 +0.00(+0.00%)
Dec 02, 2025 0.1400 0.1400 0.1350 0.1400 63,216 +0.00(+0.00%)
Dec 01, 2025 0.1500 0.1500 0.1350 0.1400 202,976 -0.01(-6.67%)
Nov 28, 2025 0.1500 0.1500 0.1500 0.1500 49,520 +0.00(+0.00%)
Nov 27, 2025 0.1550 0.1550 0.1500 0.1500 7,333 +0.00(+0.00%)
Nov 26, 2025 0.1600 0.1600 0.1500 0.1500 92,229 -0.01(-6.25%)
Nov 25, 2025 0.1600 0.1600 0.1550 0.1600 19,825 +0.01(+3.23%)
Nov 24, 2025 0.1650 0.1650 0.1500 0.1550 93,486 -0.01(-6.06%)
Nov 21, 2025 0.1650 0.1700 0.1650 0.1650 16,269 +0.00(+0.00%)
Nov 20, 2025 0.1600 0.1700 0.1600 0.1650 32,753 +0.00(+0.00%)
Nov 19, 2025 0.1700 0.1700 0.1550 0.1650 183,910 -0.01(-2.94%)
Nov 18, 2025 0.1650 0.1700 0.1650 0.1700 32,641 +0.00(+0.00%)
Nov 17, 2025 0.1800 0.1800 0.1700 0.1700 46,548 -0.00(-2.86%)
Nov 14, 2025 0.1700 0.1750 0.1700 0.1750 52,581 +0.00(+2.94%)
Nov 13, 2025 0.1800 0.1800 0.1700 0.1700 167,357 -0.00(-2.86%)
Nov 12, 2025 0.1750 0.1750 0.1700 0.1750 4,170 +0.00(+0.00%)
Nov 11, 2025 0.1750 0.1750 0.1700 0.1750 13,000 +0.00(+2.94%)
Nov 10, 2025 0.1700 0.1750 0.1700 0.1700 46,547 +0.00(+0.00%)
Nov 07, 2025 0.1700 0.1750 0.1700 0.1700 24,590 +0.00(+0.00%)
Nov 06, 2025 0.1900 0.1900 0.1700 0.1700 91,000 -0.01(-5.56%)
Nov 05, 2025 0.1500 0.1800 0.1500 0.1800 251,924 +0.04(+24.14%)
Nov 04, 2025 0.1500 0.1500 0.1450 0.1450 231,178 -0.01(-6.45%)
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.