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 17, 2025 0.4000 0.4050 0.3900 0.4000 259,543 +0.03(+8.11%)
Dec 16, 2025 0.3900 0.4100 0.3700 0.3700 145,476 +0.00(+0.00%)
Dec 15, 2025 0.3950 0.4000 0.3700 0.3700 239,934 -0.03(-6.33%)
Dec 12, 2025 0.3950 0.4200 0.3500 0.3950 517,662 +0.01(+2.60%)
Dec 11, 2025 0.3400 0.3900 0.3400 0.3850 405,966 +0.04(+13.24%)
Dec 10, 2025 0.3200 0.3450 0.3200 0.3400 139,597 +0.02(+4.62%)
Dec 09, 2025 0.3000 0.3350 0.3000 0.3250 82,664 +0.02(+4.84%)
Dec 08, 2025 0.3300 0.3300 0.3000 0.3100 147,546 -0.02(-4.62%)
Dec 05, 2025 0.3300 0.3300 0.3200 0.3250 70,182 -0.01(-1.52%)
Dec 04, 2025 0.3500 0.3500 0.3300 0.3300 111,560 -0.01(-2.94%)
Dec 03, 2025 0.3500 0.3550 0.3300 0.3400 69,764 +0.01(+3.03%)
Dec 02, 2025 0.3500 0.3600 0.3300 0.3300 247,819 -0.02(-5.71%)
Dec 01, 2025 0.3150 0.3500 0.3000 0.3500 534,429 +0.05(+16.67%)
Nov 28, 2025 0.2950 0.3200 0.2900 0.3000 621,034 +0.01(+1.69%)
Nov 27, 2025 0.2950 0.2950 0.2900 0.2950 233,802 +0.00(+0.00%)
Nov 26, 2025 0.2900 0.2950 0.2900 0.2950 334,030 +0.01(+1.72%)
Nov 25, 2025 0.2800 0.2900 0.2700 0.2900 234,177 +0.01(+1.75%)
Nov 24, 2025 0.2700 0.2850 0.2700 0.2850 252,997 +0.01(+5.56%)
Nov 21, 2025 0.2600 0.2700 0.2600 0.2700 37,652 +0.01(+1.89%)
Nov 20, 2025 0.2850 0.2850 0.2650 0.2650 63,100 -0.02(-5.36%)
Nov 19, 2025 0.2850 0.2850 0.2800 0.2800 179,280 -0.00(-1.75%)
Nov 18, 2025 0.2650 0.2850 0.2650 0.2850 232,807 +0.03(+14.00%)
Nov 17, 2025 0.2850 0.2900 0.2400 0.2500 674,918 -0.01(-3.85%)
Nov 14, 2025 0.2500 0.2650 0.2500 0.2600 177,700 -0.01(-3.70%)
Nov 13, 2025 0.2800 0.2850 0.2700 0.2700 87,000 -0.01(-3.57%)
Nov 12, 2025 0.2800 0.2800 0.2750 0.2800 182,301 +0.00(+0.00%)
Nov 11, 2025 0.2850 0.2850 0.2600 0.2800 53,158 -0.00(-1.75%)
Nov 10, 2025 0.2500 0.2850 0.2500 0.2850 206,510 +0.04(+16.33%)
Nov 07, 2025 0.2450 0.2450 0.2450 0.2450 161,000 -0.01(-2.00%)
Nov 06, 2025 0.2400 0.2500 0.2400 0.2500 71,500 +0.01(+4.17%)
Nov 05, 2025 0.2400 0.2450 0.2300 0.2400 145,913 +0.01(+2.13%)
Nov 04, 2025 0.2450 0.2450 0.2350 0.2350 163,889 -0.02(-6.00%)
Nov 03, 2025 0.2650 0.2700 0.2500 0.2500 82,001 +0.00(+0.00%)
Oct 31, 2025 0.2450 0.2500 0.2400 0.2500 69,076 +0.00(+0.00%)
Oct 30, 2025 0.2700 0.2700 0.2450 0.2500 254,910 -0.02(-7.41%)
Oct 29, 2025 0.2700 0.2700 0.2650 0.2700 174,929 +0.00(+0.00%)
Oct 28, 2025 0.2350 0.2700 0.2350 0.2700 348,700 +0.04(+17.39%)
Oct 27, 2025 0.2500 0.2500 0.2200 0.2300 292,792 -0.01(-6.12%)
Oct 24, 2025 0.2450 0.2550 0.2450 0.2450 86,072 -0.01(-2.00%)
Oct 23, 2025 0.2400 0.2500 0.2400 0.2500 62,357 +0.00(+0.00%)
Oct 22, 2025 0.2400 0.2500 0.2350 0.2500 250,030 +0.00(+0.00%)
Oct 21, 2025 0.2500 0.2550 0.2450 0.2500 134,700 -0.02(-7.41%)
Oct 20, 2025 0.2700 0.2700 0.2600 0.2700 17,500 +0.01(+3.85%)
Oct 17, 2025 0.2700 0.2700 0.2350 0.2600 415,907 -0.02(-7.14%)
Oct 16, 2025 0.3000 0.3100 0.2750 0.2800 296,559 +0.01(+3.70%)
Oct 15, 2025 0.2750 0.2750 0.2600 0.2700 218,965 +0.01(+1.89%)
Oct 14, 2025 0.2800 0.2900 0.2600 0.2650 472,749 -0.02(-8.62%)
Oct 10, 2025 0.2900 0 -0.01(-1.69%)
Oct 09, 2025 0.3250 0.3250 0.2800 0.2950 240,272 -0.02(-4.84%)
Oct 08, 2025 0.3200 0.3200 0.3050 0.3100 167,049 +0.00(+0.00%)
Oct 07, 2025 0.3150 0.3200 0.3050 0.3100 149,063 +0.01(+1.64%)
Oct 06, 2025 0.3350 0.3350 0.3030 0.3050 152,928 -0.02(-4.69%)
Oct 03, 2025 0.3250 0.3350 0.3030 0.3200 325,628 +0.02(+4.92%)
Oct 02, 2025 0.3400 0.3400 0.2900 0.3050 258,213 -0.02(-6.15%)
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.