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 09, 2026 0.5000 0.5100 0.4900 0.4900 714,175 -0.01(-1.01%)
Jan 08, 2026 0.5000 0.5100 0.4600 0.4950 548,432 -0.02(-2.94%)
Jan 07, 2026 0.4300 0.5300 0.3950 0.5100 1,903,617 +0.08(+18.60%)
Jan 06, 2026 0.4300 0.4650 0.4000 0.4300 2,100,346 +0.01(+2.38%)
Jan 05, 2026 0.3300 0.4300 0.3300 0.4200 1,547,025 +0.09(+27.27%)
Jan 02, 2026 0.3250 0.3300 0.3150 0.3300 383,786 +0.02(+4.76%)
Dec 31, 2025 0.3150 0 +0.00(+0.00%)
Dec 30, 2025 0.3000 0.3250 0.2900 0.3150 487,714 +0.03(+12.50%)
Dec 29, 2025 0.2800 0.2850 0.2750 0.2800 263,187 +0.00(+0.00%)
Dec 24, 2025 0.2800 0 -0.00(-1.75%)
Dec 23, 2025 0.2950 0.2950 0.2800 0.2850 344,649 +0.00(+1.79%)
Dec 22, 2025 0.2700 0.2800 0.2650 0.2800 534,060 +0.01(+3.70%)
Dec 19, 2025 0.2650 0.2750 0.2600 0.2700 247,383 +0.00(+0.00%)
Dec 18, 2025 0.2700 0.2700 0.2650 0.2700 249,991 +0.00(+0.00%)
Dec 17, 2025 0.2700 0.2800 0.2650 0.2700 367,213 +0.00(+0.00%)
Dec 16, 2025 0.2700 0.2700 0.2650 0.2700 484,694 +0.00(+0.00%)
Dec 15, 2025 0.2800 0.2900 0.2700 0.2700 250,884 -0.02(-6.90%)
Dec 12, 2025 0.2900 0.3000 0.2750 0.2900 314,401 +0.00(+0.00%)
Dec 11, 2025 0.2900 0.3000 0.2750 0.2900 739,532 +0.02(+7.41%)
Dec 10, 2025 0.2750 0.2800 0.2700 0.2700 68,418 -0.01(-1.82%)
Dec 09, 2025 0.2900 0.2900 0.2700 0.2750 255,411 -0.01(-3.51%)
Dec 08, 2025 0.3150 0.3150 0.2800 0.2850 288,775 -0.02(-5.00%)
Dec 05, 2025 0.3000 0.3050 0.2900 0.3000 349,062 +0.00(+0.00%)
Dec 04, 2025 0.3000 0.3100 0.2900 0.3000 259,011 +0.01(+1.69%)
Dec 03, 2025 0.3100 0.3100 0.2950 0.2950 44,124 -0.01(-1.67%)
Dec 02, 2025 0.3000 0.3050 0.2980 0.3000 114,832 +0.00(+0.00%)
Dec 01, 2025 0.3200 0.3200 0.2900 0.3000 604,090 -0.00(-0.99%)
Nov 28, 2025 0.3000 0.3300 0.2900 0.3030 531,152 +0.01(+4.48%)
Nov 27, 2025 0.2750 0.2950 0.2750 0.2900 228,051 +0.01(+5.45%)
Nov 26, 2025 0.2650 0.2750 0.2500 0.2750 399,745 +0.03(+10.00%)
Nov 25, 2025 0.2650 0.2700 0.2500 0.2500 294,063 -0.03(-9.09%)
Nov 24, 2025 0.2800 0.2850 0.2700 0.2750 294,907 -0.01(-1.79%)
Nov 21, 2025 0.2800 0.2800 0.2650 0.2800 214,350 +0.00(+0.00%)
Nov 20, 2025 0.2750 0.2900 0.2700 0.2800 628,475 +0.00(+0.00%)
Nov 19, 2025 0.2900 0.2900 0.2650 0.2800 451,879 -0.00(-1.75%)
Nov 18, 2025 0.2650 0.2850 0.2600 0.2850 565,177 +0.02(+9.62%)
Nov 17, 2025 0.2700 0.2750 0.2550 0.2600 423,372 -0.02(-5.45%)
Nov 14, 2025 0.2600 0.2750 0.2550 0.2750 127,087 +0.00(+0.00%)
Nov 13, 2025 0.2750 0.2800 0.2600 0.2750 406,746 +0.00(+0.00%)
Nov 12, 2025 0.2850 0.2850 0.2750 0.2750 264,245 +0.00(+0.00%)
Nov 11, 2025 0.2850 0.2850 0.2700 0.2750 358,864 -0.01(-1.79%)
Nov 10, 2025 0.2750 0.2850 0.2750 0.2800 145,590 +0.01(+1.82%)
Nov 07, 2025 0.2800 0.2800 0.2600 0.2750 148,971 -0.01(-1.79%)
Nov 06, 2025 0.2900 0.2950 0.2650 0.2800 464,688 -0.01(-3.45%)
Nov 05, 2025 0.2800 0.2900 0.2750 0.2900 307,415 +0.02(+7.41%)
Nov 04, 2025 0.2850 0.2850 0.2700 0.2700 315,147 -0.01(-1.82%)
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.