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 23, 2025 0.0900 0 -0.01(-10.00%)
Dec 22, 2025 0.0900 0.1000 0.1000 0.1000 307,168 +0.00(+0.00%)
Dec 19, 2025 0.0900 0.1000 0.0900 0.1000 29,550 +0.01(+11.11%)
Dec 18, 2025 0.0900 0.1000 0.0900 0.0900 89,150 +0.00(+0.00%)
Dec 17, 2025 0.0900 0.0900 0.0900 0.0900 151,700 +0.00(+0.00%)
Dec 16, 2025 0.0900 0.1000 0.0850 0.0900 488,239 +0.00(+0.00%)
Dec 15, 2025 0.0850 0.0900 0.0850 0.0900 68,106 +0.00(+0.00%)
Dec 12, 2025 0.0800 0.0900 0.0800 0.0900 264,355 +0.00(+5.88%)
Dec 11, 2025 0.0750 0.0850 0.0750 0.0850 8,639 +0.00(+0.00%)
Dec 10, 2025 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Dec 09, 2025 0.0900 0.0900 0.0850 0.0850 366,682 +0.00(+0.00%)
Dec 08, 2025 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Dec 05, 2025 0.0850 0.0850 0.0850 0.0850 4,306 -0.00(-5.56%)
Dec 04, 2025 0.0850 0.0900 0.0850 0.0900 205,000 +0.00(+0.00%)
Dec 03, 2025 0.0850 0.0900 0.0850 0.0900 31,000 +0.00(+0.00%)
Dec 02, 2025 0.0850 0.0900 0.0850 0.0900 66,000 +0.01(+12.50%)
Dec 01, 2025 0.0900 0.0900 0.0800 0.0800 23,257 -0.01(-11.11%)
Nov 28, 2025 0.0800 0.0900 0.0800 0.0900 234,000 +0.01(+12.50%)
Nov 27, 2025 0.0700 0.0800 0.0700 0.0800 45,000 +0.01(+14.29%)
Nov 26, 2025 0.0700 0.0700 0.0700 0.0700 73,150 +0.00(+0.00%)
Nov 25, 2025 0.0750 0.0750 0.0700 0.0700 174,500 -0.00(-6.67%)
Nov 24, 2025 0.0800 0.0800 0.0750 0.0750 45,358 -0.01(-6.25%)
Nov 21, 2025 0.0800 0.0800 0.0800 0.0800 19,500 +0.00(+0.00%)
Nov 20, 2025 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 19, 2025 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Nov 18, 2025 0.0850 0.0850 0.0800 0.0800 7,172 -0.01(-11.11%)
Nov 17, 2025 0.0850 0.0900 0.0800 0.0900 138,593 +0.01(+12.50%)
Nov 14, 2025 0.0800 0.0800 0.0800 0.0800 11,527 +0.00(+0.00%)
Nov 13, 2025 0.0850 0.0850 0.0800 0.0800 34,000 -0.01(-5.88%)
Nov 12, 2025 0.0800 0.0900 0.0800 0.0850 273,600 +0.01(+6.25%)
Nov 11, 2025 0.0850 0.0850 0.0800 0.0800 95,730 -0.01(-5.88%)
Nov 10, 2025 0.0700 0.0900 0.0650 0.0850 913,360 +0.02(+30.77%)
Nov 07, 2025 0.0650 0.0650 0.0600 0.0650 172,247 +0.01(+8.33%)
Nov 06, 2025 0.0600 0.0600 0.0600 0.0600 13,000 -0.01(-7.69%)
Nov 05, 2025 0.0700 0.0700 0.0650 0.0650 150,000 -0.01(-7.14%)
Nov 04, 2025 0.0750 0.0750 0.0700 0.0700 65,000 -0.00(-6.67%)
Nov 03, 2025 0.0650 0.0750 0.0650 0.0750 167,355 +0.00(+7.14%)
Oct 31, 2025 0.0700 0.0700 0.0650 0.0700 174,500 -0.01(-12.50%)
Oct 30, 2025 0.0700 0.0800 0.0600 0.0800 390,618 +0.01(+14.29%)
Oct 29, 2025 0.0600 0.0700 0.0600 0.0700 64,000 +0.00(+0.00%)
Oct 28, 2025 0.0750 0.0750 0.0650 0.0700 80,000 -0.00(-6.67%)
Oct 27, 2025 0.0600 0.0800 0.0600 0.0750 895,713 +0.02(+36.36%)
Oct 24, 2025 0.0650 0.0650 0.0550 0.0550 403,000 -0.00(-8.33%)
Oct 23, 2025 0.0700 0.0700 0.0550 0.0600 875,457 -0.01(-14.29%)
Oct 22, 2025 0.0700 0.0700 0.0700 0.0700 168,300 +0.00(+0.00%)
Oct 20, 2025 0.0700 0 +0.00(+0.00%)
Oct 16, 2025 0.0700 173 +0.00(+0.00%)
Oct 15, 2025 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Oct 10, 2025 0.0700 833 +0.01(+7.69%)
Oct 09, 2025 0.0700 0.0700 0.0650 0.0650 19,031 +0.00(+0.00%)
Oct 08, 2025 0.0750 0.0750 0.0650 0.0650 71,610 -0.01(-13.33%)
Oct 07, 2025 0.0700 0.0750 0.0700 0.0750 30,500 +0.01(+15.38%)
Oct 06, 2025 0.0750 0.0750 0.0650 0.0650 115,302 -0.01(-7.14%)
Oct 03, 2025 0.0750 0.0750 0.0700 0.0700 37,150 +0.01(+7.69%)
Oct 02, 2025 0.0650 0.0650 0.0650 0.0650 5,780 -0.01(-13.33%)
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.