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 24, 2025 0.1200 0 -0.01(-7.69%)
Dec 23, 2025 0.1200 0.1300 0.1200 0.1300 11,500 +0.00(+0.00%)
Dec 22, 2025 0.1250 0.1300 0.1200 0.1300 7,700 +0.01(+4.00%)
Dec 19, 2025 0.1300 0.1350 0.1250 0.1250 8,000 -0.01(-3.85%)
Dec 18, 2025 0.1400 0.1500 0.1250 0.1300 16,322 -0.02(-13.33%)
Dec 16, 2025 0.1500 0 +0.00(+0.00%)
Dec 15, 2025 0.1500 0.1500 0.1500 0.1500 556 +0.00(+0.00%)
Dec 12, 2025 0.1450 0.1500 0.1450 0.1500 34,500 -0.01(-3.23%)
Dec 09, 2025 0.1550 0 +0.02(+14.81%)
Dec 05, 2025 0.1350 350 +0.01(+8.00%)
Dec 04, 2025 0.1350 0.1350 0.1250 0.1250 29,458 -0.03(-19.35%)
Dec 03, 2025 0.1550 0.1550 0.1550 0.1550 4,500 +0.00(+0.00%)
Dec 02, 2025 0.1750 0.1750 0.1550 0.1550 45,236 +0.00(+0.00%)
Dec 01, 2025 0.1550 0.1550 0.1550 0.1550 14,000 -0.02(-13.89%)
Nov 28, 2025 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Nov 27, 2025 0.1750 0.1800 0.1750 0.1800 13,000 +0.01(+9.09%)
Nov 26, 2025 0.1650 0.1650 0.1650 0.1650 1,320 +0.01(+3.13%)
Nov 24, 2025 0.1600 0 +0.04(+28.00%)
Nov 20, 2025 0.1250 0 +0.01(+4.17%)
Nov 19, 2025 0.1250 0.1250 0.1200 0.1200 20,000 -0.02(-11.11%)
Nov 18, 2025 0.1350 0.1350 0.1250 0.1350 20,653 -0.01(-3.57%)
Nov 17, 2025 0.1450 0.1450 0.1400 0.1400 30,142 +0.00(+0.00%)
Nov 14, 2025 0.1550 0.1550 0.1400 0.1400 10,269 -0.02(-15.15%)
Nov 13, 2025 0.1600 0.1700 0.1600 0.1650 182,000 -0.01(-8.33%)
Nov 12, 2025 0.1800 0.1800 0.1800 0.1800 13,000 +0.00(+0.00%)
Nov 11, 2025 0.1800 0.1800 0.1800 0.1800 5,018 -0.01(-2.70%)
Nov 10, 2025 0.1600 0.1900 0.1600 0.1850 121,700 +0.02(+15.62%)
Nov 07, 2025 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Nov 06, 2025 0.1500 0.1500 0.1500 0.1500 500 -0.02(-9.09%)
Nov 05, 2025 0.1650 0.1700 0.1650 0.1650 14,000 +0.02(+17.86%)
Nov 04, 2025 0.1400 0.1400 0.1400 0.1400 5,450 -0.02(-12.50%)
Nov 03, 2025 0.1600 0.1600 0.1450 0.1600 3,500 -0.01(-3.03%)
Oct 31, 2025 0.1650 0.1700 0.1650 0.1650 13,000 +0.00(+0.00%)
Oct 30, 2025 0.1750 0.1750 0.1650 0.1650 29,509 -0.01(-5.71%)
Oct 29, 2025 0.1800 0.1850 0.1750 0.1750 17,000 -0.01(-2.78%)
Oct 28, 2025 0.1750 0.1850 0.1750 0.1800 10,602 +0.00(+0.00%)
Oct 27, 2025 0.1850 0.1900 0.1700 0.1800 72,500 -0.01(-2.70%)
Oct 24, 2025 0.1650 0.1850 0.1650 0.1850 79,081 +0.01(+8.82%)
Oct 23, 2025 0.1750 0.1750 0.1600 0.1700 15,110 -0.01(-5.56%)
Oct 22, 2025 0.1750 0.1800 0.1700 0.1800 26,500 +0.00(+0.00%)
Oct 21, 2025 0.1750 0.1850 0.1550 0.1800 100,050 +0.01(+2.86%)
Oct 20, 2025 0.1800 0.1800 0.1750 0.1750 3,505 +0.00(+0.00%)
Oct 17, 2025 0.1750 0.1800 0.1650 0.1750 44,450 +0.00(+0.00%)
Oct 16, 2025 0.2150 0.2200 0.1600 0.1750 311,827 -0.05(-20.45%)
Oct 15, 2025 0.1700 0.2500 0.1700 0.2200 489,102 +0.05(+33.33%)
Oct 14, 2025 0.1700 0.1750 0.1550 0.1650 92,751 -0.01(-2.94%)
Oct 10, 2025 0.1700 0 +0.00(+0.00%)
Oct 09, 2025 0.1850 0.1850 0.1650 0.1700 79,750 -0.01(-8.11%)
Oct 08, 2025 0.1850 0.1900 0.1850 0.1850 19,310 +0.01(+2.78%)
Oct 07, 2025 0.1900 0.1900 0.1800 0.1800 30,218 -0.01(-5.26%)
Oct 06, 2025 0.1800 0.2000 0.1750 0.1900 273,175 +0.02(+8.57%)
Oct 03, 2025 0.1650 0.1850 0.1650 0.1750 195,200 +0.00(+2.94%)
Oct 02, 2025 0.1600 0.1700 0.1600 0.1700 22,500 +0.01(+6.25%)
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.