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 30, 2026 0.1450 0.1450 0.1400 0.1400 298,435 -0.00(-3.45%)
Jan 29, 2026 0.1350 0.1500 0.1350 0.1450 571,466 +0.01(+7.41%)
Jan 28, 2026 0.1400 0.1500 0.1350 0.1350 305,079 +0.00(+0.00%)
Jan 27, 2026 0.1350 0.1400 0.1250 0.1350 60,830 +0.00(+0.00%)
Jan 26, 2026 0.1150 0.1350 0.1150 0.1350 519,920 +0.03(+22.73%)
Jan 23, 2026 0.1050 0.1150 0.1050 0.1100 855,303 +0.00(+0.00%)
Jan 22, 2026 0.1000 0.1100 0.0950 0.1100 244,000 +0.01(+15.79%)
Jan 21, 2026 0.1000 0.1000 0.0950 0.0950 65,000 +0.00(+0.00%)
Jan 20, 2026 0.0950 0.0950 0.0950 0.0950 84,900 +0.00(+0.00%)
Jan 19, 2026 0.0950 0.0950 0.0950 0.0950 37,500 +0.00(+0.00%)
Jan 16, 2026 0.0850 0.0950 0.0850 0.0950 80,200 +0.01(+11.76%)
Jan 15, 2026 0.0850 0.0850 0.0850 0.0850 25,000 +0.01(+6.25%)
Jan 14, 2026 0.0800 0.0800 0.0800 0.0800 101,000 +0.00(+0.00%)
Jan 13, 2026 0.0800 0.0800 0.0800 0.0800 68,900 +0.00(+0.00%)
Jan 12, 2026 0.0850 0.0850 0.0700 0.0800 245,500 -0.01(-15.79%)
Jan 09, 2026 0.0850 0.0950 0.0850 0.0950 38,434 +0.01(+11.76%)
Jan 08, 2026 0.0850 0.0900 0.0850 0.0850 56,095 +0.01(+6.25%)
Jan 07, 2026 0.0900 0.0900 0.0750 0.0800 404,627 -0.02(-20.00%)
Jan 06, 2026 0.1050 0.1050 0.0950 0.1000 92,002 +0.00(+0.00%)
Jan 05, 2026 0.1000 0.1000 0.1000 0.1000 120,013 +0.00(+0.00%)
Jan 02, 2026 0.1000 0.1000 0.1000 0.1000 63,517 -0.01(-9.09%)
Dec 31, 2025 0.1100 0 +0.01(+4.76%)
Dec 30, 2025 0.1050 0.1050 0.1000 0.1050 7,500 +0.00(+5.00%)
Dec 29, 2025 0.1000 0.1000 0.1000 0.1000 56,201 -0.01(-9.09%)
Dec 24, 2025 0.1100 0 +0.01(+10.00%)
Dec 23, 2025 0.1000 0.1050 0.1000 0.1000 67,500 -0.00(-4.76%)
Dec 22, 2025 0.0900 0.1050 0.0900 0.1050 135,868 +0.01(+10.53%)
Dec 19, 2025 0.0950 0.0950 0.0900 0.0950 67,200 -0.01(-5.00%)
Dec 18, 2025 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Dec 17, 2025 0.1100 0.1100 0.1000 0.1000 180,522 -0.00(-4.76%)
Dec 16, 2025 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+5.00%)
Dec 15, 2025 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Dec 12, 2025 0.1050 0.1050 0.1000 0.1000 83,900 -0.00(-4.76%)
Dec 11, 2025 0.1000 0.1050 0.1000 0.1050 20,500 +0.00(+5.00%)
Dec 10, 2025 0.1000 0.1000 0.1000 0.1000 52,500 +0.00(+0.00%)
Dec 08, 2025 0.1000 446 +0.00(+0.00%)
Dec 05, 2025 0.1050 0.1050 0.0950 0.1000 71,509 -0.00(-4.76%)
Dec 04, 2025 0.1100 0.1100 0.1000 0.1050 135,526 -0.01(-4.55%)
Dec 03, 2025 0.1200 0.1200 0.1050 0.1100 271,500 +0.00(+0.00%)
Dec 02, 2025 0.1000 0.1100 0.1000 0.1100 196,500 +0.01(+10.00%)
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.