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 08, 2026 0.0550 0.0550 0.0550 0.0550 38,011 +0.00(+10.00%)
Jan 07, 2026 0.0450 0.0500 0.0450 0.0500 32,862 -0.00(-9.09%)
Jan 05, 2026 0.0550 138 +0.01(+37.50%)
Jan 02, 2026 0.0400 0.0400 0.0400 0.0400 18,315 +0.00(+0.00%)
Dec 31, 2025 0.0400 0 -0.00(-11.11%)
Dec 30, 2025 0.0450 0.0450 0.0450 0.0450 46,030 -0.01(-10.00%)
Dec 29, 2025 0.0500 0.0500 0.0500 0.0500 17,602 +0.00(+0.00%)
Dec 24, 2025 0.0500 0 +0.00(+0.00%)
Dec 23, 2025 0.0600 0.0600 0.0500 0.0500 101,154 -0.00(-9.09%)
Dec 22, 2025 0.0500 0.0550 0.0500 0.0550 42,351 +0.00(+0.00%)
Dec 19, 2025 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Dec 18, 2025 0.0550 0.0550 0.0500 0.0500 25,099 +0.00(+0.00%)
Dec 17, 2025 0.0550 0.0550 0.0500 0.0500 31,187 +0.00(+0.00%)
Dec 16, 2025 0.0550 0.0550 0.0500 0.0500 21,700 -0.00(-9.09%)
Dec 15, 2025 0.0500 0.0550 0.0500 0.0550 17,378 +0.00(+0.00%)
Dec 12, 2025 0.0500 0.0550 0.0500 0.0550 81,442 +0.00(+0.00%)
Dec 11, 2025 0.0550 0.0550 0.0550 0.0550 4,357 +0.00(+0.00%)
Dec 10, 2025 0.0550 0.0550 0.0550 0.0550 25,052 +0.00(+0.00%)
Dec 09, 2025 0.0550 0.0600 0.0500 0.0550 56,025 -0.00(-8.33%)
Dec 08, 2025 0.0600 0.0600 0.0600 0.0600 28,750 -0.01(-14.29%)
Dec 05, 2025 0.0650 0.0700 0.0650 0.0700 15,100 +0.00(+0.00%)
Dec 04, 2025 0.0700 0.0700 0.0700 0.0700 17,398 +0.01(+7.69%)
Dec 03, 2025 0.0600 0.0650 0.0600 0.0650 19,815 +0.00(+0.00%)
Dec 02, 2025 0.0650 0.0650 0.0600 0.0650 53,237 -0.01(-7.14%)
Dec 01, 2025 0.0750 0.0750 0.0700 0.0700 88,221 +0.00(+0.00%)
Nov 28, 2025 0.0600 0.0750 0.0600 0.0700 54,100 +0.02(+27.27%)
Nov 27, 2025 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Nov 26, 2025 0.0600 0.0600 0.0500 0.0550 375,599 -0.02(-21.43%)
Nov 25, 2025 0.0650 0.0700 0.0600 0.0700 80,041 -0.00(-6.67%)
Nov 24, 2025 0.0700 0.0750 0.0650 0.0750 70,714 +0.00(+7.14%)
Nov 21, 2025 0.0800 0.0800 0.0650 0.0700 115,486 +0.00(+0.00%)
Nov 20, 2025 0.0800 0.0800 0.0700 0.0700 100,116 -0.01(-12.50%)
Nov 19, 2025 0.0800 0.0800 0.0750 0.0800 72,145 -0.01(-11.11%)
Nov 14, 2025 0.0900 329 +0.01(+12.50%)
Nov 13, 2025 0.0800 0.0900 0.0800 0.0800 54,274 +0.00(+0.00%)
Nov 12, 2025 0.0800 0.0800 0.0800 0.0800 7,150 -0.01(-5.88%)
Nov 11, 2025 0.0850 0.0850 0.0850 0.0850 2,039 +0.01(+6.25%)
Nov 10, 2025 0.0800 0.0800 0.0800 0.0800 2,607 +0.00(+0.00%)
Nov 06, 2025 0.0800 0 -0.01(-11.11%)
Nov 05, 2025 0.0850 0.0900 0.0850 0.0900 21,060 +0.00(+0.00%)
Nov 04, 2025 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
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.