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 27, 2026 0.8300 0.8300 0.7500 0.7800 442,500 -0.05(-6.02%)
Jan 26, 2026 0.7500 0.8600 0.7100 0.8300 2,133,403 +0.21(+33.87%)
Jan 23, 2026 0.6100 0.6300 0.6100 0.6200 297,213 +0.02(+3.33%)
Jan 22, 2026 0.6200 0.6300 0.6000 0.6000 235,036 -0.03(-4.76%)
Jan 21, 2026 0.6300 0.6500 0.6300 0.6300 280,932 +0.01(+1.61%)
Jan 20, 2026 0.6200 0.6200 0.6100 0.6200 142,725 -0.02(-3.13%)
Jan 19, 2026 0.5800 0.6400 0.5700 0.6400 401,450 +0.07(+12.28%)
Jan 16, 2026 0.6000 0.6000 0.5600 0.5700 172,273 -0.01(-1.72%)
Jan 15, 2026 0.6200 0.6200 0.5700 0.5800 169,905 -0.03(-4.92%)
Jan 14, 2026 0.6300 0.6300 0.6000 0.6100 201,726 +0.01(+1.67%)
Jan 13, 2026 0.6300 0.6400 0.5900 0.6000 116,649 -0.04(-6.25%)
Jan 12, 2026 0.6400 0.6400 0.6200 0.6400 155,774 +0.01(+1.59%)
Jan 09, 2026 0.6200 0.6300 0.6000 0.6300 294,400 +0.05(+8.62%)
Jan 08, 2026 0.6100 0.6100 0.5800 0.5800 151,927 -0.04(-6.45%)
Jan 07, 2026 0.6400 0.6400 0.6000 0.6200 106,192 +0.01(+1.64%)
Jan 06, 2026 0.5800 0.6400 0.5700 0.6100 643,949 +0.05(+8.93%)
Jan 05, 2026 0.5500 0.5700 0.5500 0.5600 130,948 +0.01(+1.82%)
Jan 02, 2026 0.5500 0.5600 0.5500 0.5500 39,052 -0.01(-1.79%)
Dec 31, 2025 0.5600 0 +0.00(+0.00%)
Dec 30, 2025 0.5300 0.5600 0.5100 0.5600 374,473 +0.05(+9.80%)
Dec 29, 2025 0.5400 0.5500 0.5100 0.5100 99,172 -0.03(-5.56%)
Dec 24, 2025 0.5400 0 +0.00(+0.00%)
Dec 23, 2025 0.5300 0.5500 0.5200 0.5400 334,572 +0.00(+0.00%)
Dec 22, 2025 0.5300 0.5500 0.5300 0.5400 87,813 +0.01(+1.89%)
Dec 19, 2025 0.5100 0.5500 0.5100 0.5300 416,320 +0.00(+0.00%)
Dec 18, 2025 0.5300 0.5300 0.5300 0.5300 58,674 +0.00(+0.00%)
Dec 17, 2025 0.4950 0.5400 0.4850 0.5300 201,385 +0.05(+9.28%)
Dec 16, 2025 0.4950 0.5000 0.4850 0.4850 139,120 +0.00(+0.00%)
Dec 15, 2025 0.5100 0.5100 0.4800 0.4850 247,392 -0.03(-4.90%)
Dec 12, 2025 0.5100 0.5100 0.5000 0.5100 101,727 -0.01(-1.92%)
Dec 11, 2025 0.5100 0.5500 0.5100 0.5200 225,459 +0.02(+4.00%)
Dec 10, 2025 0.5000 0.5100 0.5000 0.5000 121,676 -0.01(-1.96%)
Dec 09, 2025 0.5000 0.5100 0.5000 0.5100 41,500 +0.01(+2.00%)
Dec 08, 2025 0.5100 0.5100 0.5000 0.5000 219,332 +0.00(+0.00%)
Dec 05, 2025 0.5000 0.5000 0.4900 0.5000 140,252 +0.01(+1.01%)
Dec 04, 2025 0.4900 0.4950 0.4800 0.4950 299,114 +0.01(+2.06%)
Dec 03, 2025 0.4950 0.4950 0.4750 0.4850 85,980 +0.01(+2.11%)
Dec 02, 2025 0.4800 0.4950 0.4750 0.4750 255,098 -0.01(-1.04%)
Dec 01, 2025 0.5000 0.5100 0.4800 0.4800 462,002 -0.01(-2.04%)
Nov 28, 2025 0.4900 0.5000 0.4750 0.4900 153,190 +0.00(+0.00%)
Nov 27, 2025 0.5000 0.5000 0.4900 0.4900 50,613 +0.00(+0.00%)
Nov 26, 2025 0.5000 0.5100 0.4900 0.4900 287,500 -0.01(-2.00%)
Nov 25, 2025 0.5000 0.5000 0.5000 0.5000 86,694 +0.00(+0.00%)
Nov 24, 2025 0.4800 0.5000 0.4800 0.5000 179,210 +0.01(+2.04%)
Nov 21, 2025 0.4850 0.5000 0.4800 0.4900 80,653 +0.00(+0.00%)
Nov 20, 2025 0.5000 0.5000 0.4900 0.4900 22,158 -0.02(-3.92%)
Nov 19, 2025 0.5100 0.5100 0.5000 0.5100 79,173 +0.01(+2.00%)
Nov 18, 2025 0.5100 0.5100 0.5000 0.5000 94,530 -0.01(-1.96%)
Nov 17, 2025 0.5200 0.5200 0.5000 0.5100 75,000 -0.01(-1.92%)
Nov 14, 2025 0.5100 0.5200 0.5100 0.5200 11,267 +0.01(+1.96%)
Nov 13, 2025 0.5200 0.5200 0.5100 0.5100 23,645 -0.01(-1.92%)
Nov 12, 2025 0.5200 0.5200 0.5100 0.5200 67,102 -0.01(-1.89%)
Nov 11, 2025 0.5400 0.5400 0.5200 0.5300 2,029 +0.01(+1.92%)
Nov 10, 2025 0.5200 0.5300 0.5200 0.5200 72,630 +0.01(+1.96%)
Nov 07, 2025 0.5000 0.5100 0.5000 0.5100 45,000 +0.00(+0.00%)
Nov 06, 2025 0.5200 0.5200 0.5100 0.5100 14,052 -0.03(-5.56%)
Nov 05, 2025 0.5100 0.5400 0.5100 0.5400 173,894 +0.05(+9.09%)
Nov 04, 2025 0.5200 0.5200 0.4900 0.4950 138,874 -0.03(-4.81%)
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.