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 04, 2025 0.1800 0.2200 0.1800 0.1850 394,500 +0.01(+2.78%)
Dec 03, 2025 0.1850 0.1850 0.1800 0.1800 73,062 +0.00(+0.00%)
Dec 02, 2025 0.1800 0.1800 0.1800 0.1800 28,500 -0.01(-5.26%)
Dec 01, 2025 0.1950 0.1950 0.1850 0.1900 24,527 +0.00(+0.00%)
Nov 28, 2025 0.1900 0.1900 0.1900 0.1900 80,500 +0.01(+5.56%)
Nov 27, 2025 0.1850 0.1850 0.1800 0.1800 10,289 +0.00(+0.00%)
Nov 26, 2025 0.1850 0.2000 0.1800 0.1800 267,935 +0.00(+0.00%)
Nov 25, 2025 0.1700 0.1800 0.1600 0.1800 301,791 +0.01(+5.88%)
Nov 24, 2025 0.1600 0.1850 0.1600 0.1700 328,025 +0.02(+13.33%)
Nov 21, 2025 0.1400 0.1500 0.1400 0.1500 236,142 +0.01(+7.14%)
Nov 20, 2025 0.1350 0.1400 0.1350 0.1400 172,400 +0.01(+7.69%)
Nov 19, 2025 0.1300 0.1350 0.1250 0.1300 259,000 +0.01(+8.33%)
Nov 18, 2025 0.1200 0.1200 0.1200 0.1200 16,024 -0.01(-4.00%)
Nov 17, 2025 0.1250 0.1250 0.1250 0.1250 61,655 +0.00(+0.00%)
Nov 14, 2025 0.1250 0.1250 0.1250 0.1250 65,500 +0.00(+0.00%)
Nov 13, 2025 0.1250 0.1250 0.1250 0.1250 42,200 +0.00(+0.00%)
Nov 12, 2025 0.1250 0.1250 0.1200 0.1250 299,414 -0.01(-7.41%)
Nov 11, 2025 0.1350 0.1350 0.1300 0.1350 111,531 -0.01(-3.57%)
Nov 10, 2025 0.1400 0.1400 0.1350 0.1400 82,000 +0.00(+0.00%)
Nov 07, 2025 0.1400 0.1400 0.1400 0.1400 68,500 +0.00(+0.00%)
Nov 05, 2025 0.1400 0 +0.00(+0.00%)
Nov 04, 2025 0.1350 0.1450 0.1350 0.1400 141,600 -0.00(-3.45%)
Nov 03, 2025 0.1400 0.1450 0.1350 0.1450 166,950 +0.01(+7.41%)
Oct 31, 2025 0.1350 0.1350 0.1300 0.1350 318,000 +0.00(+0.00%)
Oct 30, 2025 0.1400 0.1400 0.1350 0.1350 104,000 -0.01(-3.57%)
Oct 29, 2025 0.1400 0.1400 0.1400 0.1400 52,500 +0.01(+3.70%)
Oct 28, 2025 0.1450 0.1450 0.1350 0.1350 120,500 +0.00(+0.00%)
Oct 27, 2025 0.1450 0.1500 0.1350 0.1350 181,110 -0.01(-10.00%)
Oct 24, 2025 0.1500 0.1500 0.1500 0.1500 14,500 +0.01(+3.45%)
Oct 23, 2025 0.1500 0.1550 0.1450 0.1450 181,233 -0.01(-3.33%)
Oct 22, 2025 0.1500 0.1500 0.1500 0.1500 88,000 +0.00(+0.00%)
Oct 21, 2025 0.1450 0.1500 0.1450 0.1500 103,500 +0.01(+3.45%)
Oct 20, 2025 0.1450 0.1500 0.1350 0.1450 454,976 +0.00(+3.57%)
Oct 17, 2025 0.1500 0.1500 0.1350 0.1400 203,897 -0.02(-12.50%)
Oct 16, 2025 0.1500 0.1600 0.1450 0.1600 243,000 +0.01(+6.67%)
Oct 15, 2025 0.1450 0.1650 0.1450 0.1500 584,820 +0.00(+0.00%)
Oct 14, 2025 0.1400 0.1500 0.1350 0.1500 275,000 +0.01(+11.11%)
Oct 10, 2025 0.1350 0 -0.01(-10.00%)
Oct 09, 2025 0.1500 0.1500 0.1500 0.1500 100,750 +0.01(+3.45%)
Oct 08, 2025 0.1400 0.1500 0.1350 0.1450 218,818 +0.00(+3.57%)
Oct 07, 2025 0.1550 0.1550 0.1400 0.1400 329,793 -0.01(-9.68%)
Oct 06, 2025 0.1550 0.1550 0.1450 0.1550 416,030 +0.01(+3.33%)
Oct 03, 2025 0.1550 0.1550 0.1500 0.1500 178,985 -0.01(-3.23%)
Oct 02, 2025 0.1600 0.1600 0.1550 0.1550 84,257 +0.00(+0.00%)
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.