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 02, 2026 0.4500 0.4600 0.4250 0.4450 216,199 +0.02(+3.49%)
Dec 31, 2025 0.4300 0 +0.01(+1.18%)
Dec 30, 2025 0.3950 0.4250 0.3950 0.4250 386,672 +0.03(+7.59%)
Dec 29, 2025 0.3850 0.3950 0.3800 0.3950 163,079 +0.00(+0.00%)
Dec 24, 2025 0.3950 0 +0.00(+0.00%)
Dec 23, 2025 0.3850 0.4050 0.3850 0.3950 79,191 +0.01(+1.28%)
Dec 22, 2025 0.3700 0.4000 0.3650 0.3900 246,699 +0.03(+8.33%)
Dec 19, 2025 0.3450 0.3650 0.3450 0.3600 181,238 +0.02(+4.35%)
Dec 18, 2025 0.3700 0.3700 0.3450 0.3450 321,835 -0.02(-4.17%)
Dec 17, 2025 0.3650 0.3650 0.3600 0.3600 101,214 -0.01(-1.37%)
Dec 16, 2025 0.3800 0.3800 0.3600 0.3650 24,151 -0.01(-1.35%)
Dec 15, 2025 0.3650 0.3700 0.3500 0.3700 415,884 +0.01(+1.37%)
Dec 12, 2025 0.3900 0.3900 0.3600 0.3650 146,906 -0.01(-2.67%)
Dec 11, 2025 0.3950 0.3950 0.3750 0.3750 101,472 -0.01(-2.60%)
Dec 10, 2025 0.4050 0.4050 0.3850 0.3850 128,980 -0.01(-2.53%)
Dec 09, 2025 0.4000 0.4000 0.3900 0.3950 59,332 -0.01(-1.25%)
Dec 08, 2025 0.4000 0.4100 0.3850 0.4000 102,276 +0.00(+0.00%)
Dec 05, 2025 0.4050 0.4100 0.3950 0.4000 267,149 -0.01(-1.23%)
Dec 04, 2025 0.4200 0.4400 0.4000 0.4050 445,457 -0.03(-6.90%)
Dec 03, 2025 0.4250 0.4500 0.4150 0.4350 719,384 +0.03(+6.10%)
Dec 02, 2025 0.4200 0.4250 0.4000 0.4100 81,414 +0.00(+1.23%)
Dec 01, 2025 0.4300 0.4300 0.4000 0.4050 83,229 -0.01(-3.57%)
Nov 28, 2025 0.3950 0.4300 0.3950 0.4200 329,867 +0.01(+2.44%)
Nov 27, 2025 0.4100 0.4150 0.4050 0.4100 62,222 -0.02(-4.65%)
Nov 26, 2025 0.4100 0.4300 0.3900 0.4300 270,487 +0.04(+10.26%)
Nov 25, 2025 0.4050 0.4100 0.3800 0.3900 83,593 +0.01(+1.30%)
Nov 24, 2025 0.3950 0.4100 0.3850 0.3850 72,108 -0.02(-3.75%)
Nov 21, 2025 0.3450 0.4050 0.3450 0.4000 362,271 +0.04(+11.11%)
Nov 20, 2025 0.3600 0.3750 0.3400 0.3600 565,095 +0.01(+2.86%)
Nov 19, 2025 0.3500 0.3730 0.3400 0.3500 311,303 +0.01(+2.94%)
Nov 18, 2025 0.3300 0.3500 0.3280 0.3400 97,347 +0.00(+0.00%)
Nov 17, 2025 0.3550 0.3630 0.3350 0.3400 313,988 -0.01(-2.86%)
Nov 14, 2025 0.3500 0.3650 0.3400 0.3500 677,205 +0.00(+0.00%)
Nov 13, 2025 0.3900 0.3900 0.3500 0.3500 472,924 -0.02(-5.41%)
Nov 12, 2025 0.3800 0.3850 0.3650 0.3700 253,097 -0.01(-1.33%)
Nov 11, 2025 0.3900 0.3900 0.3600 0.3750 251,655 -0.01(-1.32%)
Nov 10, 2025 0.3600 0.3900 0.3500 0.3800 404,328 +0.04(+10.14%)
Nov 07, 2025 0.3750 0.3750 0.3350 0.3450 640,730 -0.02(-4.17%)
Nov 06, 2025 0.3900 0.3900 0.3550 0.3600 895,236 -0.02(-6.01%)
Nov 05, 2025 0.3800 0.3950 0.3750 0.3830 399,701 +0.00(+0.79%)
Nov 04, 2025 0.4150 0.4150 0.3750 0.3800 1,138,614 -0.03(-7.32%)
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.