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 02, 2026 0.2800 0.2800 0.2600 0.2650 117,789 +0.00(+0.00%)
Dec 31, 2025 0.2650 0 -0.01(-1.85%)
Dec 30, 2025 0.2750 0.2800 0.2600 0.2700 399,300 +0.01(+1.89%)
Dec 29, 2025 0.2700 0.2800 0.2650 0.2650 390,417 -0.01(-1.85%)
Dec 24, 2025 0.2700 0 +0.01(+1.89%)
Dec 23, 2025 0.2800 0.2800 0.2550 0.2650 248,432 -0.02(-5.36%)
Dec 22, 2025 0.2600 0.2800 0.2600 0.2800 254,141 +0.03(+12.00%)
Dec 19, 2025 0.2450 0.2600 0.2350 0.2500 45,000 +0.01(+4.17%)
Dec 18, 2025 0.2400 0.2400 0.2350 0.2400 343,872 +0.00(+0.00%)
Dec 17, 2025 0.2400 0.2400 0.2350 0.2400 115,018 +0.01(+2.13%)
Dec 16, 2025 0.2550 0.2600 0.2300 0.2350 526,278 -0.02(-7.84%)
Dec 15, 2025 0.2450 0.2550 0.2350 0.2550 235,724 +0.02(+6.25%)
Dec 12, 2025 0.2500 0.2500 0.2400 0.2400 178,503 -0.01(-2.04%)
Dec 11, 2025 0.2550 0.2550 0.2450 0.2450 143,531 -0.01(-3.92%)
Dec 10, 2025 0.2500 0.2550 0.2500 0.2550 64,500 +0.02(+8.51%)
Dec 09, 2025 0.2250 0.2500 0.2250 0.2350 374,354 +0.00(+2.17%)
Dec 08, 2025 0.2250 0.2300 0.2250 0.2300 64,430 +0.01(+2.22%)
Dec 05, 2025 0.2300 0.2300 0.2250 0.2250 123,860 -0.01(-2.17%)
Dec 04, 2025 0.2600 0.2700 0.2300 0.2300 357,319 -0.02(-8.00%)
Dec 03, 2025 0.2600 0.2600 0.2500 0.2500 15,138 +0.00(+0.00%)
Dec 02, 2025 0.2600 0.2600 0.2450 0.2500 75,064 -0.01(-3.85%)
Dec 01, 2025 0.2500 0.2650 0.2500 0.2600 133,030 +0.00(+0.00%)
Nov 28, 2025 0.2500 0.2700 0.2500 0.2600 350,676 +0.01(+4.00%)
Nov 27, 2025 0.2500 0.2500 0.2450 0.2500 162,510 +0.01(+4.17%)
Nov 26, 2025 0.2500 0.2500 0.2400 0.2400 33,004 +0.00(+0.00%)
Nov 25, 2025 0.2500 0.2500 0.2400 0.2400 62,700 -0.01(-2.04%)
Nov 24, 2025 0.2400 0.2550 0.2400 0.2450 158,318 +0.02(+11.36%)
Nov 21, 2025 0.2200 0.2200 0.2050 0.2200 121,691 +0.00(+0.00%)
Nov 20, 2025 0.2350 0.2350 0.2200 0.2200 123,500 -0.01(-2.22%)
Nov 19, 2025 0.2150 0.2250 0.2150 0.2250 145,506 +0.01(+4.65%)
Nov 18, 2025 0.2250 0.2300 0.2100 0.2150 308,510 -0.02(-6.52%)
Nov 17, 2025 0.2500 0.2500 0.2000 0.2300 437,786 -0.00(-2.13%)
Nov 13, 2025 0.2350 16 -0.02(-6.00%)
Nov 12, 2025 0.2500 0.2500 0.2500 0.2500 65,600 +0.00(+0.00%)
Nov 11, 2025 0.2500 0.2500 0.2500 0.2500 20,900 +0.00(+0.00%)
Nov 10, 2025 0.2500 0.2500 0.2500 0.2500 24,938 +0.00(+0.00%)
Nov 07, 2025 0.2500 0.2500 0.2400 0.2500 36,046 +0.01(+4.17%)
Nov 06, 2025 0.2450 0.2450 0.2150 0.2400 667,500 -0.01(-4.00%)
Nov 05, 2025 0.2950 0.2950 0.2400 0.2500 368,233 -0.03(-10.71%)
Nov 04, 2025 0.2950 0.2950 0.2650 0.2800 167,551 -0.01(-5.08%)
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.