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 0.2050 0.2100 0.2000 0.2000 218,754 -0.00(-2.44%)
Dec 16, 2025 0.1950 0.2100 0.1950 0.2050 129,628 +0.01(+5.13%)
Dec 15, 2025 0.1850 0.1950 0.1850 0.1950 114,398 +0.01(+2.63%)
Dec 12, 2025 0.1900 0.1900 0.1800 0.1900 69,046 +0.01(+5.56%)
Dec 11, 2025 0.1850 0.1850 0.1800 0.1800 108,214 +0.01(+2.86%)
Dec 10, 2025 0.1800 0.1800 0.1750 0.1750 10,335 -0.01(-2.78%)
Dec 09, 2025 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+2.86%)
Dec 08, 2025 0.1900 0.1900 0.1750 0.1750 303,184 -0.01(-2.78%)
Dec 05, 2025 0.1850 0.1900 0.1800 0.1800 166,138 -0.01(-2.70%)
Dec 04, 2025 0.1850 0.1850 0.1750 0.1850 282,188 +0.00(+0.00%)
Dec 03, 2025 0.1800 0.1850 0.1800 0.1850 267,800 +0.02(+12.12%)
Dec 02, 2025 0.1750 0.1800 0.1650 0.1650 205,522 -0.01(-5.71%)
Dec 01, 2025 0.1700 0.1750 0.1650 0.1750 397,145 +0.01(+6.06%)
Nov 28, 2025 0.1730 0.1730 0.1650 0.1650 120,565 -0.01(-2.94%)
Nov 27, 2025 0.1700 0.1700 0.1700 0.1700 50,105 +0.00(+0.00%)
Nov 26, 2025 0.1700 0.1700 0.1650 0.1700 71,515 +0.01(+3.03%)
Nov 25, 2025 0.1650 0.1650 0.1600 0.1650 54,097 -0.01(-2.94%)
Nov 24, 2025 0.1700 0.1700 0.1650 0.1700 76,379 +0.01(+3.03%)
Nov 21, 2025 0.1700 0.1700 0.1650 0.1650 154,720 -0.01(-2.94%)
Nov 20, 2025 0.1800 0.1800 0.1700 0.1700 161,709 -0.01(-8.11%)
Nov 19, 2025 0.1750 0.1850 0.1750 0.1850 172,615 +0.01(+5.71%)
Nov 18, 2025 0.1750 0.1800 0.1750 0.1750 157,500 -0.01(-2.78%)
Nov 17, 2025 0.1850 0.1850 0.1800 0.1800 4,102 +0.00(+0.00%)
Nov 14, 2025 0.1700 0.1800 0.1700 0.1800 191,772 +0.01(+2.86%)
Nov 13, 2025 0.1750 0.1800 0.1750 0.1750 19,605 +0.00(+0.00%)
Nov 12, 2025 0.1750 0.1750 0.1750 0.1750 156,765 +0.00(+2.94%)
Nov 11, 2025 0.1700 0.1700 0.1650 0.1700 60,317 +0.00(+0.00%)
Nov 10, 2025 0.1700 0.1700 0.1650 0.1700 114,200 +0.01(+3.03%)
Nov 07, 2025 0.1650 0.1650 0.1650 0.1650 36,626 +0.00(+0.00%)
Nov 06, 2025 0.1700 0.1750 0.1650 0.1650 58,000 -0.01(-2.94%)
Nov 05, 2025 0.1700 0.1750 0.1650 0.1700 205,085 +0.00(+0.00%)
Nov 04, 2025 0.1700 0.1700 0.1700 0.1700 231,789 -0.00(-2.86%)
Nov 03, 2025 0.1750 0.1750 0.1700 0.1750 158,529 +0.00(+0.00%)
Oct 31, 2025 0.1750 0.1800 0.1650 0.1750 456,127 -0.01(-2.78%)
Oct 30, 2025 0.1700 0.1800 0.1700 0.1800 73,100 +0.01(+2.86%)
Oct 29, 2025 0.1750 0.1800 0.1700 0.1750 54,750 +0.00(+2.94%)
Oct 28, 2025 0.1750 0.1750 0.1650 0.1700 198,611 -0.00(-2.86%)
Oct 27, 2025 0.1800 0.1850 0.1700 0.1750 380,113 -0.01(-2.78%)
Oct 24, 2025 0.1750 0.1850 0.1750 0.1800 57,610 +0.00(+0.00%)
Oct 23, 2025 0.1750 0.1800 0.1750 0.1800 220,045 +0.01(+2.86%)
Oct 22, 2025 0.1700 0.1750 0.1700 0.1750 202,000 +0.00(+0.00%)
Oct 21, 2025 0.1800 0.1800 0.1650 0.1750 265,715 -0.01(-2.78%)
Oct 20, 2025 0.1900 0.1900 0.1750 0.1800 158,600 -0.01(-2.70%)
Oct 17, 2025 0.1800 0.1850 0.1800 0.1850 355,000 +0.00(+0.00%)
Oct 16, 2025 0.1800 0.1900 0.1800 0.1850 325,270 +0.01(+2.78%)
Oct 15, 2025 0.1850 0.1850 0.1750 0.1800 315,844 -0.01(-2.70%)
Oct 14, 2025 0.1850 0.1900 0.1850 0.1850 80,888 +0.00(+0.00%)
Oct 10, 2025 0.1850 0 +0.00(+0.00%)
Oct 09, 2025 0.1800 0.1850 0.1800 0.1850 521,302 -0.01(-2.63%)
Oct 08, 2025 0.1750 0.1900 0.1750 0.1900 362,675 +0.02(+8.57%)
Oct 07, 2025 0.1950 0.1950 0.1700 0.1750 822,300 -0.03(-12.50%)
Oct 06, 2025 0.2000 0.2000 0.1950 0.2000 546,338 +0.01(+2.56%)
Oct 03, 2025 0.2000 0.2000 0.1900 0.1950 295,149 +0.01(+2.63%)
Oct 02, 2025 0.1950 0.1950 0.1900 0.1900 276,722 -0.01(-2.56%)
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.