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 0.4050 0.4100 0.4000 0.4100 320,133 +0.00(+0.00%)
Jan 08, 2026 0.4350 0.4350 0.3900 0.4100 677,807 -0.03(-5.75%)
Jan 07, 2026 0.4200 0.4500 0.4200 0.4350 634,387 +0.01(+2.35%)
Jan 06, 2026 0.4300 0.4300 0.4000 0.4250 247,403 +0.00(+0.00%)
Jan 05, 2026 0.4300 0.4300 0.4200 0.4250 147,291 +0.00(+0.00%)
Jan 02, 2026 0.4250 0.4250 0.4100 0.4250 100,673 -0.01(-1.16%)
Dec 31, 2025 0.4300 0 -0.02(-4.44%)
Dec 30, 2025 0.4500 0.4850 0.4500 0.4500 405,037 +0.01(+1.12%)
Dec 29, 2025 0.4500 0.4500 0.4300 0.4450 143,733 +0.01(+1.14%)
Dec 24, 2025 0.4400 0 +0.01(+1.15%)
Dec 23, 2025 0.4150 0.4400 0.4150 0.4350 490,842 +0.02(+4.82%)
Dec 22, 2025 0.3850 0.4150 0.3750 0.4150 797,132 +0.05(+15.28%)
Dec 19, 2025 0.3600 0.3650 0.3550 0.3600 173,524 +0.01(+1.41%)
Dec 18, 2025 0.3600 0.3800 0.3550 0.3550 315,195 +0.03(+9.23%)
Dec 17, 2025 0.3200 0.3450 0.3150 0.3250 247,040 +0.02(+4.84%)
Dec 16, 2025 0.3000 0.3150 0.3000 0.3100 211,815 -0.02(-4.62%)
Dec 15, 2025 0.3250 0.3250 0.3200 0.3250 198,392 +0.01(+3.17%)
Dec 12, 2025 0.3150 0.3300 0.3100 0.3150 324,996 +0.00(+0.00%)
Dec 11, 2025 0.3100 0.3200 0.3100 0.3150 82,500 -0.01(-1.56%)
Dec 10, 2025 0.3800 0.3800 0.3000 0.3200 591,550 -0.05(-13.51%)
Dec 09, 2025 0.3300 0.3900 0.3300 0.3700 426,436 +0.05(+15.62%)
Dec 08, 2025 0.3000 0.3200 0.3000 0.3200 219,781 +0.02(+6.67%)
Dec 05, 2025 0.2900 0.3000 0.2800 0.3000 219,071 +0.01(+1.69%)
Dec 04, 2025 0.2850 0.2950 0.2750 0.2950 448,447 +0.01(+5.36%)
Dec 03, 2025 0.2700 0.2850 0.2700 0.2800 201,884 +0.01(+3.70%)
Dec 02, 2025 0.2750 0.2800 0.2600 0.2700 229,700 -0.01(-1.82%)
Dec 01, 2025 0.2750 0.2750 0.2600 0.2750 194,821 +0.00(+0.00%)
Nov 28, 2025 0.2750 0.2780 0.2450 0.2750 442,775 -0.01(-1.79%)
Nov 27, 2025 0.2800 0.2800 0.2800 0.2800 73,650 +0.00(+0.00%)
Nov 26, 2025 0.2750 0.2800 0.2700 0.2800 63,285 +0.00(+0.00%)
Nov 25, 2025 0.2750 0.2800 0.2650 0.2800 181,846 +0.01(+3.70%)
Nov 24, 2025 0.2750 0.2750 0.2600 0.2700 175,752 -0.01(-1.82%)
Nov 21, 2025 0.2700 0.2750 0.2700 0.2750 50,304 +0.01(+1.85%)
Nov 20, 2025 0.2750 0.2800 0.2700 0.2700 30,004 -0.01(-1.82%)
Nov 19, 2025 0.2750 0.2750 0.2750 0.2750 34,005 -0.01(-1.79%)
Nov 18, 2025 0.2750 0.2800 0.2700 0.2800 44,050 +0.00(+0.00%)
Nov 17, 2025 0.3000 0.3000 0.2750 0.2800 188,570 -0.01(-3.45%)
Nov 14, 2025 0.2900 0.3000 0.2850 0.2900 43,166 -0.01(-1.69%)
Nov 13, 2025 0.3200 0.3250 0.2900 0.2950 294,650 +0.00(+0.00%)
Nov 12, 2025 0.2800 0.3050 0.2800 0.2950 248,800 +0.03(+11.32%)
Nov 11, 2025 0.2600 0.2700 0.2600 0.2650 80,629 +0.01(+3.92%)
Nov 10, 2025 0.2650 0.2700 0.2550 0.2550 77,513 -0.01(-1.92%)
Nov 07, 2025 0.2650 0.2700 0.2550 0.2600 151,032 +0.00(+0.00%)
Nov 06, 2025 0.2650 0.2700 0.2600 0.2600 89,500 +0.00(+0.00%)
Nov 05, 2025 0.2950 0.2950 0.2300 0.2600 643,486 -0.03(-10.34%)
Nov 04, 2025 0.3050 0.3050 0.2700 0.2900 249,604 -0.02(-4.92%)
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.