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 0.5500 0.5900 0.5400 0.5900 365,507 -0.01(-1.67%)
Jan 29, 2026 0.6700 0.6700 0.5800 0.6000 594,335 -0.08(-11.76%)
Jan 28, 2026 0.6700 0.7300 0.6600 0.6800 403,744 +0.03(+4.62%)
Jan 27, 2026 0.6000 0.6500 0.5900 0.6500 268,748 +0.05(+8.33%)
Jan 26, 2026 0.5600 0.6200 0.5600 0.6000 486,279 +0.05(+9.09%)
Jan 23, 2026 0.5300 0.5500 0.5100 0.5500 342,166 +0.02(+3.77%)
Jan 22, 2026 0.5600 0.5600 0.5100 0.5300 48,236 -0.04(-7.02%)
Jan 21, 2026 0.5800 0.5800 0.5700 0.5700 132,375 -0.02(-3.39%)
Jan 20, 2026 0.6000 0.6000 0.5700 0.5900 79,450 +0.00(+0.00%)
Jan 19, 2026 0.6300 0.6400 0.5900 0.5900 57,765 +0.01(+1.72%)
Jan 16, 2026 0.5900 0.5900 0.5700 0.5800 10,633 -0.02(-3.33%)
Jan 15, 2026 0.5400 0.6250 0.5400 0.6000 334,816 +0.01(+1.69%)
Jan 14, 2026 0.6500 0.6500 0.5900 0.5900 288,735 -0.01(-1.67%)
Jan 13, 2026 0.6100 0.6100 0.5500 0.6000 317,153 +0.02(+3.45%)
Jan 12, 2026 0.5600 0.6100 0.5600 0.5800 442,402 +0.03(+5.45%)
Jan 09, 2026 0.4900 0.5600 0.4900 0.5500 561,936 +0.05(+10.00%)
Jan 08, 2026 0.4200 0.5000 0.4200 0.5000 303,367 +0.06(+13.64%)
Jan 07, 2026 0.4250 0.4450 0.3950 0.4400 141,273 +0.01(+1.15%)
Jan 06, 2026 0.4300 0.4600 0.4250 0.4350 216,500 +0.02(+3.57%)
Jan 05, 2026 0.4500 0.4600 0.4100 0.4200 143,295 -0.03(-6.67%)
Jan 02, 2026 0.4850 0.4850 0.4500 0.4500 107,013 -0.03(-6.25%)
Dec 31, 2025 0.4800 0 +0.07(+15.66%)
Dec 30, 2025 0.4450 0.4450 0.3900 0.4150 131,582 -0.01(-1.19%)
Dec 29, 2025 0.4300 0.4300 0.4200 0.4200 105,210 +0.02(+5.00%)
Dec 24, 2025 0.4000 0 +0.00(+0.00%)
Dec 23, 2025 0.4200 0.4200 0.3800 0.4000 191,750 -0.02(-5.88%)
Dec 22, 2025 0.4500 0.4500 0.4250 0.4250 139,494 -0.04(-8.60%)
Dec 19, 2025 0.4250 0.4700 0.4150 0.4650 289,467 +0.06(+13.41%)
Dec 18, 2025 0.4300 0.4300 0.4000 0.4100 108,005 -0.01(-3.07%)
Dec 17, 2025 0.4200 0.4250 0.4150 0.4230 116,363 -0.00(-0.47%)
Dec 16, 2025 0.4200 0.4250 0.4050 0.4250 10,000 +0.01(+2.91%)
Dec 15, 2025 0.4300 0.4300 0.4000 0.4130 91,100 +0.00(+0.73%)
Dec 12, 2025 0.4300 0.4300 0.4100 0.4100 138,000 -0.02(-4.65%)
Dec 11, 2025 0.4300 0.4500 0.4200 0.4300 422,337 +0.01(+2.38%)
Dec 10, 2025 0.4400 0.4400 0.4150 0.4200 133,595 -0.01(-2.33%)
Dec 09, 2025 0.4000 0.4350 0.3900 0.4300 185,421 +0.03(+8.86%)
Dec 08, 2025 0.4000 0.4200 0.3800 0.3950 244,173 +0.01(+1.80%)
Dec 05, 2025 0.3750 0.3950 0.3750 0.3880 231,400 +0.01(+2.11%)
Dec 04, 2025 0.3750 0.4000 0.3750 0.3800 100,435 +0.00(+0.00%)
Dec 03, 2025 0.3800 0.3800 0.3750 0.3800 49,500 +0.02(+4.11%)
Dec 02, 2025 0.3900 0.3900 0.3200 0.3650 509,652 -0.03(-6.41%)
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.