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 0.0800 0 +0.01(+14.29%)
Dec 22, 2025 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 19, 2025 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Dec 18, 2025 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Dec 16, 2025 0.0750 2 +0.00(+0.00%)
Dec 15, 2025 0.0800 0.0800 0.0700 0.0750 29,436 -0.01(-6.25%)
Dec 12, 2025 0.0800 0.0800 0.0700 0.0800 37,020 +0.01(+14.29%)
Dec 10, 2025 0.0700 0 -0.01(-12.50%)
Dec 08, 2025 0.0800 0 +0.01(+14.29%)
Dec 05, 2025 0.0700 0.0700 0.0700 0.0700 36,016 -0.01(-17.65%)
Dec 04, 2025 0.0800 0.0850 0.0800 0.0850 90,700 +0.01(+6.25%)
Dec 03, 2025 0.0800 0.0800 0.0800 0.0800 16,000 +0.01(+14.29%)
Dec 02, 2025 0.0700 0.0750 0.0700 0.0700 17,100 +0.01(+7.69%)
Dec 01, 2025 0.0600 0.0650 0.0600 0.0650 77,255 +0.01(+8.33%)
Nov 24, 2025 0.0600 0 -0.01(-14.29%)
Nov 21, 2025 0.0700 0.0700 0.0700 0.0700 65,000 +0.01(+16.67%)
Nov 20, 2025 0.0650 0.0650 0.0600 0.0600 11,000 +0.00(+0.00%)
Nov 18, 2025 0.0600 0 -0.01(-7.69%)
Nov 13, 2025 0.0650 0 +0.00(+0.00%)
Nov 12, 2025 0.0800 0.0800 0.0650 0.0650 74,000 -0.01(-13.33%)
Nov 11, 2025 0.0700 0.0750 0.0700 0.0750 127,000 +0.00(+7.14%)
Nov 10, 2025 0.0700 0.0700 0.0700 0.0700 3,039 +0.01(+7.69%)
Nov 06, 2025 0.0650 0 +0.00(+0.00%)
Nov 05, 2025 0.0650 0.0650 0.0650 0.0650 15,484 +0.01(+8.33%)
Nov 04, 2025 0.0600 0.0600 0.0600 0.0600 77,000 -0.01(-14.29%)
Nov 03, 2025 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Oct 30, 2025 0.0700 0 +0.01(+16.67%)
Oct 29, 2025 0.0600 0.0600 0.0600 0.0600 95,000 -0.01(-14.29%)
Oct 28, 2025 0.0700 0.0700 0.0700 0.0700 127,000 +0.01(+7.69%)
Oct 27, 2025 0.0600 0.0650 0.0600 0.0650 72,000 +0.01(+8.33%)
Oct 24, 2025 0.0650 0.0650 0.0600 0.0600 34,000 -0.01(-7.69%)
Oct 23, 2025 0.0550 0.0650 0.0550 0.0650 36,001 +0.01(+8.33%)
Oct 22, 2025 0.0750 0.0750 0.0600 0.0600 56,000 +0.00(+0.00%)
Oct 21, 2025 0.0700 0.0700 0.0600 0.0600 102,300 -0.02(-25.00%)
Oct 20, 2025 0.0800 0.0800 0.0700 0.0800 127,839 -0.01(-5.88%)
Oct 17, 2025 0.0850 0.0850 0.0850 0.0850 17,666 +0.01(+6.25%)
Oct 16, 2025 0.0700 0.0800 0.0650 0.0800 140,360 +0.02(+33.33%)
Oct 15, 2025 0.0500 0.0650 0.0500 0.0600 590,611 +0.01(+20.00%)
Oct 14, 2025 0.0500 0.0500 0.0500 0.0500 109,511 +0.00(+0.00%)
Oct 10, 2025 0.0500 0 +0.01(+11.11%)
Oct 09, 2025 0.0450 0.0500 0.0450 0.0450 13,200 +0.00(+0.00%)
Oct 08, 2025 0.0450 0.0450 0.0400 0.0450 68,000 -0.01(-10.00%)
Oct 07, 2025 0.0500 0.0500 0.0500 0.0500 28,000 +0.01(+11.11%)
Oct 06, 2025 0.0500 0.0500 0.0400 0.0450 765,050 -0.01(-10.00%)
Oct 03, 2025 0.0500 0.0500 0.0500 0.0500 74,000 +0.00(+0.00%)
Oct 02, 2025 0.0500 0.0500 0.0500 0.0500 22,140 +0.01(+11.11%)
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.