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 09, 2026 0.9200 0.9400 0.9200 0.9300 141,355 +0.04(+4.49%)
Jan 08, 2026 0.9200 0.9200 0.7400 0.8900 148,113 -0.03(-3.26%)
Jan 07, 2026 0.9300 0.9400 0.9000 0.9200 59,813 -0.02(-2.13%)
Jan 06, 2026 0.9400 0.9500 0.9300 0.9400 13,994 +0.00(+0.00%)
Jan 05, 2026 0.9600 0.9600 0.9300 0.9400 70,236 +0.00(+0.00%)
Jan 02, 2026 0.9700 0.9700 0.9400 0.9400 24,797 -0.02(-2.08%)
Dec 31, 2025 0.9600 0 -0.04(-4.00%)
Dec 30, 2025 1.020 1.020 0.9700 1.000 42,662 -0.01(-0.99%)
Dec 29, 2025 1.000 1.010 0.9600 1.010 116,708 +0.01(+1.00%)
Dec 24, 2025 1.000 0 -0.01(-0.99%)
Dec 23, 2025 1.030 1.030 0.9900 1.010 127,111 -0.01(-0.98%)
Dec 22, 2025 1.040 1.060 1.000 1.020 115,601 -0.02(-1.92%)
Dec 19, 2025 1.075 1.075 1.000 1.040 82,885 -0.04(-3.70%)
Dec 18, 2025 1.150 1.150 1.060 1.080 41,961 -0.08(-6.90%)
Dec 17, 2025 1.190 1.190 1.160 1.160 61,802 +0.03(+2.65%)
Dec 16, 2025 1.210 1.210 1.070 1.130 50,621 -0.09(-7.38%)
Dec 15, 2025 1.260 1.260 1.220 1.220 52,604 -0.02(-1.61%)
Dec 12, 2025 1.270 1.270 1.230 1.240 70,995 -0.01(-0.80%)
Dec 11, 2025 1.220 1.250 1.170 1.250 129,022 +0.05(+4.17%)
Dec 10, 2025 1.160 1.200 1.150 1.200 66,389 +0.05(+4.35%)
Dec 09, 2025 1.100 1.180 1.100 1.150 120,466 +0.07(+6.48%)
Dec 08, 2025 1.020 1.100 1.020 1.080 123,098 +0.07(+6.93%)
Dec 05, 2025 1.050 1.050 1.010 1.010 74,772 -0.04(-3.81%)
Dec 04, 2025 1.040 1.050 1.040 1.050 37,683 +0.00(+0.00%)
Dec 03, 2025 1.040 1.080 1.040 1.050 91,450 +0.01(+0.96%)
Dec 02, 2025 1.100 1.100 1.040 1.040 49,038 -0.06(-5.45%)
Dec 01, 2025 1.020 1.180 1.010 1.100 142,438 +0.09(+8.91%)
Nov 28, 2025 1.000 1.030 1.000 1.010 143,530 +0.04(+4.12%)
Nov 27, 2025 0.9800 0.9900 0.9700 0.9700 38,076 -0.02(-2.02%)
Nov 26, 2025 0.8700 1.030 0.8700 0.9900 206,739 +0.14(+16.47%)
Nov 25, 2025 0.8300 0.8500 0.8000 0.8500 129,098 +0.01(+1.19%)
Nov 24, 2025 0.8300 0.8400 0.8300 0.8400 17,866 +0.01(+1.20%)
Nov 21, 2025 0.8300 0.8500 0.8300 0.8300 51,243 +0.00(+0.00%)
Nov 20, 2025 0.8700 0.8800 0.8300 0.8300 34,555 -0.04(-4.60%)
Nov 19, 2025 0.8800 0.8800 0.8700 0.8700 96,958 +0.00(+0.00%)
Nov 18, 2025 0.8800 0.8800 0.8600 0.8700 61,982 -0.01(-1.14%)
Nov 17, 2025 0.9000 0.9000 0.8800 0.8800 38,985 -0.02(-2.22%)
Nov 14, 2025 0.8800 0.9000 0.8800 0.9000 24,373 +0.03(+3.45%)
Nov 13, 2025 0.9000 0.9100 0.8500 0.8700 66,640 -0.03(-3.33%)
Nov 12, 2025 0.8800 0.9000 0.8800 0.9000 13,500 +0.02(+2.27%)
Nov 11, 2025 0.8600 0.8900 0.8500 0.8800 40,852 +0.02(+2.33%)
Nov 10, 2025 0.8400 0.8600 0.8400 0.8600 55,163 +0.02(+2.38%)
Nov 07, 2025 0.8700 0.8700 0.8300 0.8400 63,042 -0.03(-3.45%)
Nov 06, 2025 0.8800 0.8800 0.8700 0.8700 44,900 +0.00(+0.00%)
Nov 05, 2025 0.8700 0.8800 0.8700 0.8700 39,216 +0.00(+0.00%)
Nov 04, 2025 0.8700 0.9000 0.8700 0.8700 42,175 +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.