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 30, 2026 0.4650 0.4700 0.4250 0.4300 84,614 -0.05(-10.42%)
Jan 29, 2026 0.4950 0.5300 0.4700 0.4800 66,344 +0.01(+1.05%)
Jan 28, 2026 0.4700 0.4850 0.4700 0.4750 66,842 -0.01(-1.04%)
Jan 27, 2026 0.4800 0.4800 0.4500 0.4800 138,460 -0.05(-9.43%)
Jan 26, 2026 0.5100 0.5500 0.4950 0.5300 379,036 +0.02(+3.92%)
Jan 23, 2026 0.5100 0.5600 0.5000 0.5100 188,794 +0.01(+2.00%)
Jan 22, 2026 0.4500 0.5000 0.4500 0.5000 795,248 +0.07(+16.28%)
Jan 21, 2026 0.3800 0.4750 0.3800 0.4300 797,255 +0.09(+26.47%)
Jan 20, 2026 0.3700 0.3700 0.3400 0.3400 38,500 -0.03(-8.11%)
Jan 19, 2026 0.3900 0.3900 0.3700 0.3700 8,023 -0.02(-5.13%)
Jan 16, 2026 0.4000 0.4000 0.3800 0.3900 17,573 -0.01(-1.27%)
Jan 15, 2026 0.4100 0.4100 0.3950 0.3950 53,030 -0.01(-3.66%)
Jan 14, 2026 0.4300 0.4600 0.4100 0.4100 68,237 +0.01(+2.50%)
Jan 13, 2026 0.3850 0.4150 0.3850 0.4000 38,005 +0.02(+3.90%)
Jan 12, 2026 0.3700 0.4300 0.3700 0.3850 66,772 +0.02(+5.48%)
Jan 09, 2026 0.3650 0.3650 0.3650 0.3650 7,500 +0.02(+4.29%)
Jan 08, 2026 0.3700 0.3800 0.3500 0.3500 82,690 -0.04(-10.26%)
Jan 07, 2026 0.3800 0.3900 0.3600 0.3900 19,601 +0.01(+2.63%)
Jan 06, 2026 0.3900 0.4050 0.3700 0.3800 57,200 +0.01(+2.70%)
Jan 05, 2026 0.4000 0.4100 0.3700 0.3700 45,655 -0.02(-5.13%)
Jan 02, 2026 0.3800 0.4300 0.3800 0.3900 31,700 +0.01(+2.63%)
Dec 31, 2025 0.3800 0 +0.02(+4.11%)
Dec 30, 2025 0.3750 0.3850 0.3600 0.3650 79,509 +0.01(+2.82%)
Dec 29, 2025 0.3500 0.3900 0.3300 0.3550 236,127 +0.03(+9.23%)
Dec 24, 2025 0.3250 0 +0.02(+6.56%)
Dec 23, 2025 0.3450 0.3450 0.3050 0.3050 166,500 +0.00(+0.00%)
Dec 22, 2025 0.2850 0.3300 0.2850 0.3050 62,934 +0.02(+8.93%)
Dec 19, 2025 0.2700 0.2800 0.2650 0.2800 50,502 +0.01(+1.82%)
Dec 18, 2025 0.2750 0.2750 0.2550 0.2750 35,898 -0.01(-1.79%)
Dec 17, 2025 0.2600 0.2800 0.2500 0.2800 101,241 +0.02(+5.66%)
Dec 16, 2025 0.2800 0.2800 0.2550 0.2650 94,000 -0.01(-1.85%)
Dec 15, 2025 0.2750 0.2800 0.2700 0.2700 118,003 -0.01(-1.82%)
Dec 12, 2025 0.2750 0.2800 0.2750 0.2750 6,000 +0.00(+0.00%)
Dec 11, 2025 0.2600 0.2800 0.2600 0.2750 128,168 +0.04(+14.58%)
Dec 10, 2025 0.2850 0.2850 0.2400 0.2400 415,050 -0.04(-15.79%)
Dec 09, 2025 0.2750 0.2950 0.2600 0.2850 71,600 +0.00(+0.00%)
Dec 08, 2025 0.2800 0.2900 0.2750 0.2850 33,900 +0.01(+3.64%)
Dec 05, 2025 0.2600 0.2750 0.2600 0.2750 54,700 +0.03(+10.00%)
Dec 04, 2025 0.2600 0.2600 0.2500 0.2500 48,500 +0.00(+0.00%)
Dec 03, 2025 0.2600 0.2700 0.2500 0.2500 239,000 +0.00(+0.00%)
Dec 02, 2025 0.2600 0.2600 0.2500 0.2500 145,004 -0.03(-9.09%)
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.