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 0.7100 0.7100 0.7000 0.7000 29,937 +0.00(+0.00%)
Jan 07, 2026 0.6900 0.7400 0.6500 0.7000 257,807 +0.04(+6.06%)
Jan 06, 2026 0.7100 0.7100 0.6600 0.6600 51,354 -0.07(-9.59%)
Jan 05, 2026 0.7000 0.7300 0.7000 0.7300 11,839 +0.05(+7.35%)
Jan 02, 2026 0.6700 0.6900 0.6500 0.6800 37,815 +0.04(+6.25%)
Dec 31, 2025 0.6400 0 -0.15(-18.99%)
Dec 30, 2025 0.7900 0.7900 0.7500 0.7900 31,749 +0.01(+1.28%)
Dec 29, 2025 0.7500 0.7900 0.7500 0.7800 7,368 +0.02(+2.63%)
Dec 24, 2025 0.7600 0 +0.01(+1.33%)
Dec 23, 2025 0.7500 0.7600 0.7500 0.7500 105,130 +0.00(+0.00%)
Dec 22, 2025 0.7200 0.7500 0.6800 0.7500 114,720 +0.01(+1.35%)
Dec 19, 2025 0.7200 0.7400 0.7200 0.7400 37,868 +0.05(+7.25%)
Dec 18, 2025 0.7000 0.7200 0.6800 0.6900 50,771 -0.03(-4.17%)
Dec 17, 2025 0.7900 0.7900 0.6400 0.7200 152,088 -0.07(-8.86%)
Dec 16, 2025 0.8900 0.8900 0.7900 0.7900 44,284 -0.09(-10.23%)
Dec 15, 2025 0.8400 0.9100 0.8400 0.8800 233,024 +0.14(+18.92%)
Dec 12, 2025 0.7000 0.8200 0.7000 0.7400 427,091 +0.10(+15.62%)
Dec 11, 2025 0.6800 0.6800 0.6400 0.6400 22,838 -0.03(-4.48%)
Dec 10, 2025 0.6900 0.6900 0.6500 0.6700 21,875 -0.01(-1.47%)
Dec 09, 2025 0.6700 0.6800 0.6700 0.6800 15,435 +0.01(+1.49%)
Dec 08, 2025 0.6000 0.6700 0.6000 0.6700 135,781 +0.08(+13.56%)
Dec 05, 2025 0.5700 0.6000 0.5700 0.5900 118,701 +0.03(+5.36%)
Dec 04, 2025 0.5600 0.5600 0.5500 0.5600 4,817 +0.01(+1.82%)
Dec 03, 2025 0.5600 0.5600 0.5500 0.5500 56,500 -0.01(-1.79%)
Dec 02, 2025 0.5300 0.5600 0.5300 0.5600 70,085 +0.01(+1.82%)
Dec 01, 2025 0.6100 0.6200 0.5400 0.5500 117,408 +0.00(+0.00%)
Nov 28, 2025 0.6300 0.6400 0.5500 0.5500 34,266 -0.07(-11.29%)
Nov 27, 2025 0.5500 0.6200 0.5500 0.6200 229,351 +0.10(+19.23%)
Nov 26, 2025 0.5000 0.5300 0.5000 0.5200 112,902 +0.02(+4.00%)
Nov 25, 2025 0.4750 0.5000 0.4750 0.5000 65,373 +0.00(+0.00%)
Nov 24, 2025 0.4800 0.5000 0.4800 0.5000 76,000 +0.03(+7.53%)
Nov 21, 2025 0.4700 0.4700 0.4500 0.4650 30,999 +0.03(+5.68%)
Nov 20, 2025 0.4400 0.4400 0.4300 0.4400 23,000 -0.01(-2.22%)
Nov 19, 2025 0.4700 0.4700 0.4350 0.4500 11,000 -0.02(-4.26%)
Nov 18, 2025 0.4650 0.4800 0.4650 0.4700 93,442 +0.00(+1.08%)
Nov 17, 2025 0.4350 0.4650 0.4350 0.4650 22,662 -0.00(-1.06%)
Nov 14, 2025 0.4650 0.4700 0.4600 0.4700 14,900 +0.04(+9.30%)
Nov 13, 2025 0.4300 0.4300 0.4300 0.4300 3,600 -0.02(-4.44%)
Nov 12, 2025 0.4800 0.4800 0.4500 0.4500 19,830 -0.03(-6.25%)
Nov 11, 2025 0.4450 0.4800 0.4450 0.4800 55,071 +0.03(+6.67%)
Nov 10, 2025 0.4300 0.4500 0.4300 0.4500 125,366 +0.02(+4.65%)
Nov 07, 2025 0.4400 0.4400 0.4300 0.4300 32,900 +0.02(+3.61%)
Nov 06, 2025 0.3650 0.4150 0.3600 0.4150 4,215 +0.03(+7.79%)
Nov 05, 2025 0.4150 0.4150 0.3850 0.3850 113,450 -0.02(-3.75%)
Nov 04, 2025 0.4500 0.4500 0.4000 0.4000 135,491 -0.03(-8.05%)
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.