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 23, 2025 0.0600 0.0600 0.0550 0.0550 596,000 +0.00(+0.00%)
Dec 22, 2025 0.0550 0.0600 0.0550 0.0550 533,051 +0.00(+0.00%)
Dec 19, 2025 0.0500 0.0550 0.0500 0.0550 229,728 +0.00(+0.00%)
Dec 18, 2025 0.0550 0.0550 0.0500 0.0550 95,482 +0.00(+0.00%)
Dec 17, 2025 0.0600 0.0600 0.0500 0.0550 948,406 -0.01(-15.38%)
Dec 16, 2025 0.0650 0.0700 0.0650 0.0650 436,555 +0.00(+0.00%)
Dec 15, 2025 0.0700 0.0700 0.0650 0.0650 53,232 +0.00(+0.00%)
Dec 12, 2025 0.0700 0.0700 0.0650 0.0650 53,727 +0.00(+0.00%)
Dec 11, 2025 0.0700 0.0700 0.0650 0.0650 312,000 -0.01(-7.14%)
Dec 10, 2025 0.0700 0.0700 0.0700 0.0700 274,500 +0.00(+0.00%)
Dec 09, 2025 0.0700 0.0700 0.0650 0.0700 173,043 +0.00(+0.00%)
Dec 08, 2025 0.0700 0.0700 0.0700 0.0700 212,486 +0.00(+0.00%)
Dec 05, 2025 0.0700 0.0700 0.0650 0.0700 203,225 +0.00(+0.00%)
Dec 04, 2025 0.0750 0.0750 0.0700 0.0700 97,618 +0.00(+0.00%)
Dec 03, 2025 0.0750 0.0750 0.0700 0.0700 113,595 +0.00(+0.00%)
Dec 02, 2025 0.0700 0.0700 0.0650 0.0700 180,142 +0.00(+0.00%)
Dec 01, 2025 0.0750 0.0750 0.0700 0.0700 513,442 +0.00(+0.00%)
Nov 28, 2025 0.0750 0.0750 0.0700 0.0700 42,003 +0.00(+0.00%)
Nov 27, 2025 0.0750 0.0750 0.0700 0.0700 136,206 -0.00(-6.67%)
Nov 26, 2025 0.0750 0.0800 0.0700 0.0750 386,433 +0.00(+0.00%)
Nov 25, 2025 0.0750 0.0750 0.0750 0.0750 74,252 +0.00(+0.00%)
Nov 24, 2025 0.0750 0.0750 0.0750 0.0750 64,475 +0.00(+0.00%)
Nov 21, 2025 0.0800 0.0800 0.0750 0.0750 103,521 +0.00(+0.00%)
Nov 20, 2025 0.0800 0.0850 0.0750 0.0750 115,530 -0.01(-6.25%)
Nov 19, 2025 0.0800 0.0850 0.0750 0.0800 193,018 +0.00(+0.00%)
Nov 18, 2025 0.0800 0.0800 0.0750 0.0800 224,656 +0.00(+0.00%)
Nov 17, 2025 0.0850 0.0850 0.0800 0.0800 228,355 +0.00(+0.00%)
Nov 14, 2025 0.0800 0.0850 0.0750 0.0800 623,481 -0.01(-5.88%)
Nov 13, 2025 0.0850 0.0850 0.0800 0.0850 324,138 +0.00(+0.00%)
Nov 12, 2025 0.0850 0.0900 0.0850 0.0850 432,147 -0.00(-5.56%)
Nov 11, 2025 0.0900 0.0900 0.0850 0.0900 317,056 +0.00(+5.88%)
Nov 10, 2025 0.0900 0.0900 0.0800 0.0850 425,700 -0.00(-5.56%)
Nov 07, 2025 0.0900 0.0950 0.0900 0.0900 276,607 +0.00(+0.00%)
Nov 06, 2025 0.0950 0.0950 0.0900 0.0900 119,000 +0.00(+0.00%)
Nov 05, 2025 0.1000 0.1000 0.0900 0.0900 320,957 -0.01(-5.26%)
Nov 04, 2025 0.0950 0.0950 0.0950 0.0950 166,826 +0.00(+0.00%)
Nov 03, 2025 0.1050 0.1050 0.0950 0.0950 279,200 -0.01(-9.52%)
Oct 31, 2025 0.1000 0.1050 0.0950 0.1050 525,000 +0.01(+10.53%)
Oct 30, 2025 0.1000 0.1050 0.0950 0.0950 338,679 -0.01(-5.00%)
Oct 29, 2025 0.1050 0.1050 0.1000 0.1000 552,832 +0.00(+0.00%)
Oct 28, 2025 0.1150 0.1150 0.1000 0.1000 419,347 -0.01(-9.09%)
Oct 27, 2025 0.1050 0.1200 0.1000 0.1100 1,247,497 +0.01(+15.79%)
Oct 24, 2025 0.0950 0.1000 0.0950 0.0950 445,640 +0.00(+0.00%)
Oct 23, 2025 0.1000 0.1000 0.0950 0.0950 179,670 +0.00(+0.00%)
Oct 22, 2025 0.1000 0.1050 0.0950 0.0950 295,163 -0.01(-5.00%)
Oct 21, 2025 0.1100 0.1100 0.1000 0.1000 348,154 -0.01(-9.09%)
Oct 20, 2025 0.1150 0.1150 0.1000 0.1100 1,380,773 +0.00(+0.00%)
Oct 17, 2025 0.1000 0.1100 0.1000 0.1100 934,322 +0.01(+10.00%)
Oct 16, 2025 0.1050 0.1100 0.1000 0.1000 537,422 +0.00(+0.00%)
Oct 15, 2025 0.1100 0.1100 0.1000 0.1000 600,247 -0.00(-4.76%)
Oct 14, 2025 0.1150 0.1150 0.1000 0.1050 779,624 -0.01(-4.55%)
Oct 10, 2025 0.1100 0 -0.01(-8.33%)
Oct 09, 2025 0.1200 0.1200 0.1150 0.1200 564,033 +0.00(+4.35%)
Oct 08, 2025 0.1150 0.1200 0.1100 0.1150 175,206 +0.01(+4.55%)
Oct 07, 2025 0.1150 0.1200 0.1100 0.1100 697,254 -0.01(-4.35%)
Oct 06, 2025 0.1150 0.1200 0.1100 0.1150 1,221,221 -0.00(-4.17%)
Oct 03, 2025 0.1300 0.1300 0.1150 0.1200 1,119,664 -0.01(-7.69%)
Oct 02, 2025 0.1400 0.1400 0.1250 0.1300 1,433,834 +0.01(+8.33%)
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.