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 08, 2026 0.7100 0.7300 0.6800 0.6800 821,280 -0.06(-8.11%)
Jan 07, 2026 0.7000 0.7400 0.6900 0.7400 1,173,418 +0.03(+4.23%)
Jan 06, 2026 0.7300 0.7500 0.6800 0.7100 996,990 -0.02(-2.74%)
Jan 05, 2026 0.6800 0.7400 0.6650 0.7300 1,682,204 +0.06(+8.96%)
Jan 02, 2026 0.6400 0.6700 0.6200 0.6700 769,859 +0.06(+9.84%)
Dec 31, 2025 0.6100 0 -0.01(-1.61%)
Dec 30, 2025 0.6500 0.6500 0.6100 0.6200 1,551,426 -0.03(-4.62%)
Dec 29, 2025 0.6200 0.6500 0.6200 0.6500 323,239 +0.03(+4.84%)
Dec 24, 2025 0.6200 0 -0.02(-3.13%)
Dec 23, 2025 0.6600 0.6600 0.6400 0.6400 204,904 +0.01(+1.59%)
Dec 22, 2025 0.7200 0.7200 0.6300 0.6300 849,067 -0.10(-13.70%)
Dec 19, 2025 0.6400 0.7300 0.6400 0.7300 8,522,913 +0.09(+14.06%)
Dec 18, 2025 0.6000 0.6500 0.6000 0.6400 675,494 +0.06(+10.34%)
Dec 17, 2025 0.6200 0.6300 0.5800 0.5800 358,302 -0.04(-6.45%)
Dec 16, 2025 0.6200 0.6300 0.5950 0.6200 927,876 +0.00(+0.00%)
Dec 15, 2025 0.6400 0.6400 0.6100 0.6200 582,290 -0.03(-4.62%)
Dec 12, 2025 0.6300 0.6600 0.6100 0.6500 945,249 +0.00(+0.00%)
Dec 11, 2025 0.6300 0.6650 0.6200 0.6500 972,308 +0.04(+6.56%)
Dec 10, 2025 0.6400 0.6400 0.6000 0.6100 314,535 -0.04(-6.15%)
Dec 09, 2025 0.6400 0.6500 0.6100 0.6500 273,064 +0.01(+1.56%)
Dec 08, 2025 0.6000 0.6500 0.6000 0.6400 770,797 +0.05(+8.47%)
Dec 05, 2025 0.6300 0.6300 0.5900 0.5900 311,966 -0.04(-6.35%)
Dec 04, 2025 0.5800 0.6300 0.5600 0.6300 671,316 +0.06(+10.53%)
Dec 03, 2025 0.5800 0.6000 0.5600 0.5700 923,574 -0.01(-1.72%)
Dec 02, 2025 0.6200 0.6200 0.5650 0.5800 714,713 -0.03(-4.92%)
Dec 01, 2025 0.6200 0.6300 0.5950 0.6100 397,889 -0.02(-3.17%)
Nov 28, 2025 0.6300 0.6400 0.6300 0.6300 200,887 +0.00(+0.00%)
Nov 27, 2025 0.6400 0.6400 0.6250 0.6300 25,263 +0.00(+0.00%)
Nov 26, 2025 0.6100 0.6350 0.6100 0.6300 200,854 +0.01(+1.61%)
Nov 25, 2025 0.6500 0.6500 0.6200 0.6200 203,907 -0.04(-6.06%)
Nov 24, 2025 0.5900 0.6700 0.5900 0.6600 938,509 +0.06(+10.00%)
Nov 21, 2025 0.6000 0.6000 0.5600 0.6000 284,080 +0.00(+0.00%)
Nov 20, 2025 0.6400 0.6500 0.5800 0.6000 902,592 -0.01(-1.64%)
Nov 19, 2025 0.5900 0.6300 0.5900 0.6100 381,491 -0.01(-1.61%)
Nov 18, 2025 0.5700 0.6200 0.5700 0.6200 746,481 +0.06(+10.71%)
Nov 17, 2025 0.6400 0.6400 0.5600 0.5600 748,549 -0.07(-11.11%)
Nov 14, 2025 0.6000 0.6300 0.5850 0.6300 206,134 +0.02(+3.28%)
Nov 13, 2025 0.6300 0.6400 0.6050 0.6100 542,991 -0.01(-1.61%)
Nov 12, 2025 0.6700 0.6700 0.6200 0.6200 482,229 -0.04(-6.06%)
Nov 11, 2025 0.6600 0.6900 0.6100 0.6600 1,141,421 +0.00(+0.00%)
Nov 10, 2025 0.6100 0.6600 0.6100 0.6600 583,352 +0.10(+17.86%)
Nov 07, 2025 0.6500 0.6500 0.5600 0.5600 652,513 -0.10(-15.15%)
Nov 06, 2025 0.6950 0.6950 0.6300 0.6600 909,941 -0.02(-2.94%)
Nov 05, 2025 0.7200 0.7200 0.6800 0.6800 364,346 +0.00(+0.00%)
Nov 04, 2025 0.7200 0.7300 0.6800 0.6800 578,047 -0.04(-5.56%)
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.