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 (%)
Dec 31, 2025 0.0650 0 -0.01(-7.14%)
Dec 30, 2025 0.0650 0.0700 0.0600 0.0700 316,980 +0.01(+7.69%)
Dec 29, 2025 0.0700 0.0700 0.0600 0.0650 208,343 +0.00(+0.00%)
Dec 24, 2025 0.0650 0 -0.01(-7.14%)
Dec 23, 2025 0.0750 0.0750 0.0700 0.0700 305,786 -0.00(-6.67%)
Dec 22, 2025 0.0850 0.0850 0.0750 0.0750 168,245 +0.00(+0.00%)
Dec 19, 2025 0.0800 0.0800 0.0750 0.0750 71,694 -0.01(-6.25%)
Dec 18, 2025 0.0800 0.0850 0.0800 0.0800 56,394 -0.01(-5.88%)
Dec 17, 2025 0.0900 0.0900 0.0850 0.0850 18,190 -0.00(-5.56%)
Dec 16, 2025 0.0900 0.0900 0.0900 0.0900 151,331 +0.01(+12.50%)
Dec 15, 2025 0.0850 0.0850 0.0800 0.0800 12,604 -0.01(-11.11%)
Dec 12, 2025 0.0900 0.0900 0.0800 0.0900 271,730 +0.00(+0.00%)
Dec 11, 2025 0.0900 0.0900 0.0900 0.0900 33,202 +0.00(+0.00%)
Dec 10, 2025 0.0850 0.0900 0.0850 0.0900 114,555 +0.00(+5.88%)
Dec 09, 2025 0.0850 0.0850 0.0800 0.0850 152,426 -0.00(-5.56%)
Dec 08, 2025 0.0900 0.0950 0.0850 0.0900 40,489 -0.00(-3.23%)
Dec 05, 2025 0.0950 0.0950 0.0900 0.0930 78,958 +0.00(+3.33%)
Dec 04, 2025 0.0950 0.0950 0.0900 0.0900 92,104 -0.01(-10.00%)
Dec 03, 2025 0.0950 0.1050 0.0950 0.1000 72,607 +0.01(+5.26%)
Dec 02, 2025 0.1050 0.1050 0.0900 0.0950 85,378 -0.01(-5.00%)
Dec 01, 2025 0.1100 0.1100 0.1000 0.1000 61,516 -0.00(-4.76%)
Nov 28, 2025 0.1100 0.1100 0.1050 0.1050 97,419 +0.00(+0.00%)
Nov 27, 2025 0.1100 0.1100 0.1050 0.1050 49,633 +0.00(+0.00%)
Nov 26, 2025 0.1100 0.1100 0.1050 0.1050 60,316 -0.01(-4.55%)
Nov 25, 2025 0.1150 0.1200 0.1050 0.1100 37,368 -0.01(-4.35%)
Nov 24, 2025 0.1100 0.1200 0.1100 0.1150 78,664 -0.00(-4.17%)
Nov 21, 2025 0.1200 0.1200 0.1100 0.1200 75,265 -0.02(-11.11%)
Nov 20, 2025 0.1350 0.1350 0.1200 0.1350 158,774 +0.01(+3.85%)
Nov 19, 2025 0.1450 0.1450 0.1300 0.1300 69,794 -0.01(-3.70%)
Nov 18, 2025 0.1350 0.1450 0.1350 0.1350 22,575 -0.01(-6.90%)
Nov 17, 2025 0.1550 0.1550 0.1450 0.1450 30,425 -0.01(-3.33%)
Nov 14, 2025 0.1450 0.1500 0.1400 0.1500 16,094 +0.02(+15.38%)
Nov 13, 2025 0.1450 0.1450 0.1300 0.1300 18,812 -0.01(-10.34%)
Nov 12, 2025 0.1450 0.1500 0.1350 0.1450 46,545 +0.00(+3.57%)
Nov 11, 2025 0.1400 0.1450 0.1350 0.1400 75,848 +0.00(+0.00%)
Nov 10, 2025 0.1500 0.1500 0.1400 0.1400 4,418 +0.00(+0.00%)
Nov 07, 2025 0.1400 0.1400 0.1300 0.1400 23,503 +0.01(+7.69%)
Nov 06, 2025 0.1500 0.1500 0.1300 0.1300 98,244 -0.02(-13.33%)
Nov 05, 2025 0.1450 0.1500 0.1450 0.1500 51,039 +0.01(+3.45%)
Nov 04, 2025 0.1450 0.1450 0.1350 0.1450 56,020 -0.01(-3.33%)
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.