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 16, 2026 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Jan 15, 2026 0.0200 0.0200 0.0150 0.0150 202,259 -0.01(-25.00%)
Jan 14, 2026 0.0200 0.0200 0.0200 0.0200 9,515 +0.00(+0.00%)
Jan 13, 2026 0.0200 0.0200 0.0200 0.0200 4,000 +0.01(+33.33%)
Jan 12, 2026 0.0150 0.0200 0.0150 0.0150 36,210 -0.01(-25.00%)
Jan 08, 2026 0.0200 0 +0.01(+33.33%)
Jan 07, 2026 0.0200 0.0200 0.0150 0.0150 23,101 -0.01(-25.00%)
Jan 05, 2026 0.0200 0 +0.01(+33.33%)
Jan 02, 2026 0.0150 0.0150 0.0150 0.0150 25,198 +0.00(+0.00%)
Dec 31, 2025 0.0150 0 +0.00(+0.00%)
Dec 30, 2025 0.0150 0.0150 0.0150 0.0150 60,450 +0.00(+0.00%)
Dec 23, 2025 0.0150 0 +0.00(+0.00%)
Dec 22, 2025 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Dec 19, 2025 0.0150 0.0150 0.0150 0.0150 1,316,004 +0.00(+0.00%)
Dec 18, 2025 0.0150 0.0200 0.0150 0.0150 1,801,000 +0.00(+0.00%)
Dec 16, 2025 0.0150 0 -0.01(-25.00%)
Dec 15, 2025 0.0200 0.0200 0.0200 0.0200 45,062 +0.00(+0.00%)
Dec 12, 2025 0.0200 0.0200 0.0150 0.0200 149,776 +0.00(+0.00%)
Dec 11, 2025 0.0200 0.0200 0.0200 0.0200 269,561 +0.00(+0.00%)
Dec 04, 2025 0.0200 150 +0.00(+0.00%)
Dec 03, 2025 0.0150 0.0200 0.0150 0.0200 316,987 +0.00(+0.00%)
Dec 01, 2025 0.0200 0 +0.00(+0.00%)
Nov 28, 2025 0.0200 0.0200 0.0200 0.0200 38,000 +0.00(+0.00%)
Nov 27, 2025 0.0250 0.0250 0.0200 0.0200 85,200 -0.01(-20.00%)
Nov 26, 2025 0.0250 0.0250 0.0250 0.0250 29,000 +0.01(+25.00%)
Nov 25, 2025 0.0200 0.0200 0.0200 0.0200 130,121 -0.01(-20.00%)
Nov 24, 2025 0.0250 0.0250 0.0250 0.0250 99,003 +0.01(+25.00%)
Nov 20, 2025 0.0200 0 +0.00(+0.00%)
Nov 19, 2025 0.0200 0.0200 0.0200 0.0200 5,100 +0.00(+0.00%)
Nov 13, 2025 0.0200 0 +0.00(+0.00%)
Nov 12, 2025 0.0200 0.0200 0.0200 0.0200 183,551 +0.00(+0.00%)
Nov 11, 2025 0.0200 0.0250 0.0200 0.0200 445,038 +0.00(+0.00%)
Nov 10, 2025 0.0250 0.0250 0.0200 0.0200 292,350 +0.00(+0.00%)
Nov 07, 2025 0.0250 0.0250 0.0200 0.0200 36,880 +0.00(+0.00%)
Nov 06, 2025 0.0250 0.0250 0.0200 0.0200 13,000 +0.01(+33.33%)
Nov 05, 2025 0.0200 0.0200 0.0150 0.0150 15,507 -0.01(-25.00%)
Nov 04, 2025 0.0200 0.0200 0.0200 0.0200 38,087 +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.