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 09, 2026 0.0750 0.0750 0.0650 0.0700 72,142 +0.00(+0.00%)
Jan 08, 2026 0.0650 0.0700 0.0650 0.0700 34,263 +0.01(+7.69%)
Jan 07, 2026 0.0700 0.0750 0.0650 0.0650 210,804 -0.01(-7.14%)
Jan 06, 2026 0.0700 0.0700 0.0700 0.0700 234,080 +0.00(+0.00%)
Jan 05, 2026 0.0700 0.0700 0.0700 0.0700 228,459 -0.00(-6.67%)
Jan 02, 2026 0.0650 0.0750 0.0650 0.0750 458,000 +0.00(+7.14%)
Dec 31, 2025 0.0700 0 +0.00(+0.00%)
Dec 30, 2025 0.0700 0.0700 0.0700 0.0700 37,014 +0.00(+0.00%)
Dec 29, 2025 0.0700 0.0700 0.0700 0.0700 171,225 -0.00(-6.67%)
Dec 24, 2025 0.0750 0 +0.00(+0.00%)
Dec 23, 2025 0.0700 0.0750 0.0650 0.0750 325,904 +0.01(+15.38%)
Dec 22, 2025 0.0700 0.0700 0.0650 0.0650 225,576 -0.01(-7.14%)
Dec 19, 2025 0.0700 0.0700 0.0700 0.0700 92,000 +0.01(+7.69%)
Dec 18, 2025 0.0650 0.0650 0.0650 0.0650 77,000 -0.00(-4.41%)
Dec 17, 2025 0.0650 0.0700 0.0650 0.0680 455,659 -0.00(-2.86%)
Dec 16, 2025 0.0650 0.0700 0.0650 0.0700 54,050 +0.00(+0.00%)
Dec 15, 2025 0.0650 0.0700 0.0650 0.0700 90,100 +0.00(+0.00%)
Dec 12, 2025 0.0700 0.0750 0.0700 0.0700 107,998 +0.00(+0.00%)
Dec 11, 2025 0.0600 0.0700 0.0600 0.0700 269,166 +0.01(+7.69%)
Dec 10, 2025 0.0650 0.0650 0.0600 0.0650 325,500 -0.01(-7.14%)
Dec 09, 2025 0.0700 0.0700 0.0700 0.0700 145,000 +0.00(+0.00%)
Dec 08, 2025 0.0600 0.0750 0.0600 0.0700 313,141 +0.01(+7.69%)
Dec 05, 2025 0.0600 0.0700 0.0600 0.0650 134,100 -0.01(-7.14%)
Dec 04, 2025 0.0650 0.0700 0.0650 0.0700 10,150 +0.00(+0.00%)
Dec 03, 2025 0.0750 0.0750 0.0650 0.0700 114,369 -0.00(-6.67%)
Dec 02, 2025 0.0600 0.0750 0.0600 0.0750 260,289 +0.00(+0.00%)
Dec 01, 2025 0.0700 0.0750 0.0650 0.0750 401,170 +0.00(+7.14%)
Nov 28, 2025 0.0600 0.0700 0.0600 0.0700 239,306 +0.00(+0.00%)
Nov 27, 2025 0.0700 0.0700 0.0700 0.0700 37,494 +0.00(+0.00%)
Nov 26, 2025 0.0600 0.0750 0.0600 0.0700 273,310 +0.01(+7.69%)
Nov 25, 2025 0.0600 0.0650 0.0600 0.0650 153,478 +0.01(+8.33%)
Nov 24, 2025 0.0600 0.0700 0.0600 0.0600 576,745 +0.00(+0.00%)
Nov 21, 2025 0.0500 0.0600 0.0500 0.0600 81,000 +0.00(+9.09%)
Nov 20, 2025 0.0550 0.0550 0.0550 0.0550 278,871 +0.01(+22.22%)
Nov 19, 2025 0.0500 0.0500 0.0450 0.0450 170,339 -0.01(-18.18%)
Nov 18, 2025 0.0500 0.0550 0.0500 0.0550 66,980 -0.00(-8.33%)
Nov 17, 2025 0.0550 0.0600 0.0550 0.0600 175,368 +0.00(+0.00%)
Nov 14, 2025 0.0550 0.0600 0.0550 0.0600 86,410 +0.00(+9.09%)
Nov 13, 2025 0.0550 0.0550 0.0550 0.0550 5,051 +0.00(+0.00%)
Nov 12, 2025 0.0550 0.0550 0.0550 0.0550 62,382 +0.00(+0.00%)
Nov 11, 2025 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Nov 10, 2025 0.0650 0.0650 0.0600 0.0600 57,600 +0.00(+0.00%)
Nov 07, 2025 0.0500 0.0600 0.0500 0.0600 42,274 +0.00(+9.09%)
Nov 06, 2025 0.0600 0.0600 0.0550 0.0550 296,733 -0.00(-8.33%)
Nov 04, 2025 0.0600 110 -0.01(-7.69%)
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.