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 31, 2025 0.0750 0.0800 0.0750 0.0800 15,000 +0.00(+0.00%)
Dec 30, 2025 0.0800 0.0800 0.0800 0.0800 1,300 +0.00(+0.00%)
Dec 29, 2025 0.0800 0.0800 0.0800 0.0800 3,089 +0.01(+6.67%)
Dec 24, 2025 0.0750 0 +0.00(+7.14%)
Dec 23, 2025 0.0750 0.0800 0.0650 0.0700 86,859 -0.01(-12.50%)
Dec 22, 2025 0.0900 0.0900 0.0750 0.0800 45,787 -0.01(-11.11%)
Dec 19, 2025 0.0950 0.0950 0.0900 0.0900 57,000 +0.00(+0.00%)
Dec 18, 2025 0.0950 0.1100 0.0900 0.0900 52,807 -0.02(-18.18%)
Dec 17, 2025 0.0750 0.1100 0.0750 0.1100 297,971 +0.04(+57.14%)
Dec 16, 2025 0.0700 0.0700 0.0700 0.0700 1,642 +0.00(+0.00%)
Dec 15, 2025 0.0700 0.0700 0.0700 0.0700 7,929 -0.00(-6.67%)
Dec 12, 2025 0.0850 0.0850 0.0750 0.0750 17,531 -0.01(-11.76%)
Dec 10, 2025 0.0850 295 +0.01(+13.33%)
Dec 09, 2025 0.0900 0.0900 0.0750 0.0750 32,157 -0.02(-21.05%)
Dec 08, 2025 0.0800 0.1000 0.0750 0.0950 170,365 +0.02(+35.71%)
Dec 05, 2025 0.0700 0.0700 0.0700 0.0700 2,192 -0.00(-6.67%)
Dec 04, 2025 0.0750 0.0750 0.0750 0.0750 14,001 -0.01(-11.76%)
Dec 03, 2025 0.0750 0.0850 0.0750 0.0850 21,472 -0.00(-5.56%)
Dec 02, 2025 0.0750 0.0900 0.0750 0.0900 23,313 +0.00(+0.00%)
Dec 01, 2025 0.0700 0.0900 0.0700 0.0900 27,002 +0.00(+0.00%)
Nov 28, 2025 0.0900 0.0900 0.0850 0.0900 7,655 +0.00(+0.00%)
Nov 27, 2025 0.0850 0.0900 0.0850 0.0900 18,223 +0.00(+0.00%)
Nov 26, 2025 0.0800 0.0900 0.0800 0.0900 91,168 +0.01(+12.50%)
Nov 25, 2025 0.0800 0.0800 0.0700 0.0800 29,193 +0.01(+6.67%)
Nov 21, 2025 0.0750 672 -0.01(-6.25%)
Nov 20, 2025 0.0800 0.0800 0.0800 0.0800 28,119 +0.00(+0.00%)
Nov 19, 2025 0.0750 0.0800 0.0750 0.0800 5,000 +0.01(+23.08%)
Nov 18, 2025 0.0850 0.0850 0.0650 0.0650 12,168 -0.02(-23.53%)
Nov 17, 2025 0.0850 0.0850 0.0850 0.0850 5,001 +0.01(+13.33%)
Nov 14, 2025 0.0750 0.0750 0.0750 0.0750 10,857 -0.01(-6.25%)
Nov 13, 2025 0.0650 0.0800 0.0650 0.0800 5,742 +0.00(+0.00%)
Nov 12, 2025 0.0800 0.0800 0.0800 0.0800 1,971 +0.01(+6.67%)
Nov 11, 2025 0.0750 0.0750 0.0750 0.0750 1,271 +0.00(+0.00%)
Nov 10, 2025 0.0750 0.0750 0.0700 0.0750 62,420 +0.00(+0.00%)
Nov 07, 2025 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Nov 05, 2025 0.0750 3 +0.00(+0.00%)
Nov 04, 2025 0.0800 0.0800 0.0700 0.0750 62,312 -0.01(-6.25%)
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.