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 30, 2026 0.2900 0.2950 0.2500 0.2600 650,865 -0.04(-14.75%)
Jan 29, 2026 0.3000 0.3100 0.2900 0.3050 578,300 +0.01(+3.39%)
Jan 28, 2026 0.2950 0.3000 0.2900 0.2950 366,842 +0.01(+1.72%)
Jan 27, 2026 0.2900 0.2900 0.2800 0.2900 360,518 +0.00(+0.00%)
Jan 26, 2026 0.2950 0.3000 0.2800 0.2900 328,422 +0.01(+1.75%)
Jan 23, 2026 0.2800 0.2900 0.2800 0.2850 192,655 +0.00(+1.79%)
Jan 22, 2026 0.2600 0.2800 0.2600 0.2800 245,415 +0.02(+7.69%)
Jan 21, 2026 0.2850 0.2850 0.2600 0.2600 336,372 -0.02(-7.14%)
Jan 20, 2026 0.2650 0.2850 0.2650 0.2800 416,025 +0.02(+5.66%)
Jan 19, 2026 0.2650 0.2650 0.2550 0.2650 177,109 +0.01(+1.92%)
Jan 16, 2026 0.2600 0.2600 0.2400 0.2600 345,160 +0.00(+0.00%)
Jan 15, 2026 0.2550 0.2600 0.2350 0.2600 622,320 +0.01(+4.00%)
Jan 14, 2026 0.2500 0.2650 0.2450 0.2500 107,585 +0.01(+2.04%)
Jan 13, 2026 0.2850 0.2850 0.2450 0.2450 427,280 -0.04(-12.50%)
Jan 12, 2026 0.2800 0.2900 0.2650 0.2800 147,966 +0.00(+0.00%)
Jan 09, 2026 0.2650 0.2800 0.2650 0.2800 342,643 +0.01(+3.70%)
Jan 08, 2026 0.2900 0.2900 0.2700 0.2700 132,557 -0.01(-1.82%)
Jan 07, 2026 0.2800 0.2800 0.2700 0.2750 105,122 +0.00(+0.00%)
Jan 06, 2026 0.2750 0.2800 0.2650 0.2750 227,427 +0.01(+1.85%)
Jan 05, 2026 0.3000 0.3000 0.2600 0.2700 414,881 -0.02(-8.47%)
Jan 02, 2026 0.3000 0.3300 0.2900 0.2950 462,878 -0.01(-1.67%)
Dec 31, 2025 0.3000 0 +0.01(+3.45%)
Dec 30, 2025 0.2800 0.3300 0.2800 0.2900 572,979 +0.01(+1.75%)
Dec 29, 2025 0.2700 0.2900 0.2700 0.2850 521,565 -0.01(-1.72%)
Dec 24, 2025 0.2900 0 +0.03(+11.54%)
Dec 23, 2025 0.2150 0.2600 0.2150 0.2600 1,203,529 +0.05(+20.93%)
Dec 22, 2025 0.2200 0.2350 0.2100 0.2150 711,115 +0.01(+7.50%)
Dec 19, 2025 0.2100 0.2150 0.2000 0.2000 239,706 -0.00(-2.44%)
Dec 18, 2025 0.2050 0.2150 0.2050 0.2050 35,252 +0.00(+2.50%)
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%)
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.