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 0.7700 0.7700 0.7600 0.7600 4,000 +0.01(+1.33%)
Jan 08, 2026 0.7500 0.7900 0.7500 0.7500 39,000 -0.03(-3.85%)
Jan 07, 2026 0.7900 0.8000 0.7800 0.7800 18,500 +0.00(+0.00%)
Jan 06, 2026 0.7700 0.7800 0.7600 0.7800 34,538 -0.02(-2.50%)
Jan 05, 2026 0.7900 0.8000 0.7900 0.8000 3,856 +0.04(+5.26%)
Jan 02, 2026 0.7900 0.7900 0.7600 0.7600 13,500 -0.01(-1.30%)
Dec 31, 2025 0.7700 0 -0.05(-6.10%)
Dec 30, 2025 0.8100 0.8200 0.8000 0.8200 37,500 +0.01(+1.23%)
Dec 29, 2025 0.8300 0.8500 0.8100 0.8100 33,598 -0.02(-2.41%)
Dec 24, 2025 0.8300 0 +0.09(+12.16%)
Dec 23, 2025 0.7700 0.7700 0.7300 0.7400 11,000 -0.03(-3.90%)
Dec 22, 2025 0.7800 0.7900 0.7700 0.7700 220,026 +0.04(+5.48%)
Dec 19, 2025 0.7700 0.7700 0.7300 0.7300 12,500 +0.00(+0.00%)
Dec 18, 2025 0.7500 0.7800 0.7300 0.7300 9,421 +0.00(+0.00%)
Dec 17, 2025 0.7300 0.7500 0.7100 0.7300 14,700 +0.01(+1.39%)
Dec 16, 2025 0.7500 0.7500 0.7100 0.7200 69,000 -0.02(-2.70%)
Dec 15, 2025 0.7400 0.7700 0.7300 0.7400 48,523 +0.01(+1.37%)
Dec 12, 2025 0.7500 0.7600 0.7000 0.7300 24,729 -0.03(-3.95%)
Dec 11, 2025 0.7400 0.7600 0.7200 0.7600 38,624 +0.00(+0.00%)
Dec 10, 2025 0.7500 0.7600 0.7300 0.7600 18,000 -0.01(-1.30%)
Dec 09, 2025 0.7600 0.7700 0.7300 0.7700 15,526 +0.01(+1.32%)
Dec 08, 2025 0.7800 0.7900 0.7600 0.7600 95,312 -0.02(-2.56%)
Dec 05, 2025 0.7400 0.7800 0.7400 0.7800 80,358 +0.04(+5.41%)
Dec 04, 2025 0.6400 0.7400 0.6400 0.7400 144,336 +0.11(+17.46%)
Dec 03, 2025 0.6400 0.6400 0.6300 0.6300 30,500 -0.01(-1.56%)
Dec 02, 2025 0.6500 0.6500 0.6400 0.6400 34,000 -0.03(-4.48%)
Dec 01, 2025 0.6400 0.6900 0.6400 0.6700 61,482 +0.00(+0.00%)
Nov 28, 2025 0.6500 0.6700 0.6500 0.6700 8,200 +0.02(+3.08%)
Nov 27, 2025 0.6400 0.6700 0.6300 0.6500 33,300 +0.01(+1.56%)
Nov 26, 2025 0.6300 0.6800 0.6300 0.6400 19,379 -0.01(-1.54%)
Nov 25, 2025 0.6700 0.6700 0.6500 0.6500 2,000 +0.03(+4.84%)
Nov 24, 2025 0.6200 0.6600 0.6200 0.6200 16,450 +0.00(+0.00%)
Nov 21, 2025 0.6500 0.6500 0.6200 0.6200 27,502 -0.01(-1.59%)
Nov 20, 2025 0.6800 0.6800 0.6300 0.6300 53,740 -0.01(-1.56%)
Nov 19, 2025 0.6600 0.6600 0.6300 0.6400 40,898 +0.00(+0.00%)
Nov 18, 2025 0.7200 0.7200 0.6300 0.6400 110,760 -0.11(-14.67%)
Nov 17, 2025 0.7700 0.7700 0.7200 0.7500 13,252 -0.01(-1.32%)
Nov 14, 2025 0.7600 0.7800 0.7100 0.7600 54,506 +0.00(+0.00%)
Nov 13, 2025 0.7100 0.8000 0.7100 0.7600 250,350 +0.05(+7.04%)
Nov 12, 2025 0.6600 0.7100 0.6600 0.7100 53,600 +0.07(+10.94%)
Nov 11, 2025 0.6300 0.6600 0.6300 0.6400 36,330 -0.02(-3.03%)
Nov 10, 2025 0.6600 0.6600 0.6600 0.6600 2,950 +0.00(+0.00%)
Nov 07, 2025 0.6600 0.6600 0.6200 0.6600 14,667 +0.03(+4.76%)
Nov 06, 2025 0.6500 0.6500 0.6300 0.6300 10,500 -0.02(-3.08%)
Nov 05, 2025 0.6500 0.6500 0.6500 0.6500 7,050 -0.01(-1.52%)
Nov 04, 2025 0.6700 0.6700 0.6200 0.6600 32,000 +0.02(+3.13%)
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.