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 27, 2026 0.0700 0.0750 0.0700 0.0750 145,700 +0.00(+0.00%)
Jan 26, 2026 0.0800 0.0800 0.0750 0.0750 153,831 +0.00(+0.00%)
Jan 23, 2026 0.0800 0.0800 0.0750 0.0750 168,908 +0.00(+0.00%)
Jan 22, 2026 0.0750 0.0750 0.0700 0.0750 202,144 -0.01(-6.25%)
Jan 21, 2026 0.0800 0.0800 0.0800 0.0800 62,976 +0.00(+0.00%)
Jan 20, 2026 0.0800 0.0800 0.0750 0.0800 259,126 +0.00(+0.00%)
Jan 19, 2026 0.0800 0.0800 0.0750 0.0800 47,558 +0.00(+0.00%)
Jan 16, 2026 0.0850 0.0850 0.0750 0.0800 138,854 -0.01(-5.88%)
Jan 15, 2026 0.0900 0.0900 0.0850 0.0850 46,744 +0.00(+0.00%)
Jan 14, 2026 0.0900 0.0900 0.0850 0.0850 238,749 +0.00(+0.00%)
Jan 13, 2026 0.0800 0.0850 0.0750 0.0850 221,404 +0.01(+6.25%)
Jan 12, 2026 0.0800 0.0800 0.0750 0.0800 96,103 +0.01(+6.67%)
Jan 09, 2026 0.0800 0.0800 0.0750 0.0750 113,041 +0.00(+0.00%)
Jan 08, 2026 0.0800 0.0850 0.0750 0.0750 237,312 -0.01(-6.25%)
Jan 07, 2026 0.0750 0.0800 0.0750 0.0800 276,678 +0.01(+6.67%)
Jan 06, 2026 0.0700 0.0750 0.0680 0.0750 324,496 +0.01(+15.38%)
Jan 05, 2026 0.0650 0.0650 0.0600 0.0650 296,062 +0.00(+0.00%)
Jan 02, 2026 0.0550 0.0650 0.0550 0.0650 169,976 +0.01(+8.33%)
Dec 31, 2025 0.0600 0 +0.00(+0.00%)
Dec 30, 2025 0.0600 0.0600 0.0550 0.0600 249,565 +0.00(+0.00%)
Dec 29, 2025 0.0650 0.0650 0.0600 0.0600 351,749 +0.00(+0.00%)
Dec 24, 2025 0.0600 0 -0.01(-7.69%)
Dec 23, 2025 0.0650 0.0650 0.0600 0.0650 208,384 +0.00(+0.00%)
Dec 22, 2025 0.0650 0.0700 0.0600 0.0650 378,545 -0.01(-7.14%)
Dec 19, 2025 0.0600 0.0750 0.0600 0.0700 230,637 +0.01(+7.69%)
Dec 18, 2025 0.0650 0.0700 0.0650 0.0650 374,035 +0.01(+8.33%)
Dec 17, 2025 0.0700 0.0750 0.0600 0.0600 546,725 -0.01(-14.29%)
Dec 16, 2025 0.0700 0.0750 0.0650 0.0700 73,513 +0.00(+0.00%)
Dec 15, 2025 0.0700 0.0750 0.0650 0.0700 261,513 -0.00(-6.67%)
Dec 12, 2025 0.0700 0.0750 0.0700 0.0750 77,185 +0.00(+0.00%)
Dec 11, 2025 0.0800 0.0800 0.0700 0.0750 139,076 -0.01(-6.25%)
Dec 10, 2025 0.0750 0.0800 0.0750 0.0800 77,461 +0.01(+6.67%)
Dec 09, 2025 0.0700 0.0800 0.0700 0.0750 245,705 +0.00(+0.00%)
Dec 08, 2025 0.0750 0.0800 0.0750 0.0750 140,140 -0.01(-6.25%)
Dec 05, 2025 0.0850 0.0900 0.0800 0.0800 216,739 -0.01(-5.88%)
Dec 04, 2025 0.0800 0.0850 0.0750 0.0850 133,133 +0.01(+6.25%)
Dec 03, 2025 0.0750 0.0800 0.0750 0.0800 78,465 +0.01(+6.67%)
Dec 02, 2025 0.0750 0.0800 0.0750 0.0750 34,797 +0.00(+0.00%)
Dec 01, 2025 0.0750 0.0800 0.0750 0.0750 202,256 -0.01(-6.25%)
Nov 28, 2025 0.0700 0.0800 0.0700 0.0800 453,204 +0.01(+6.67%)
Nov 27, 2025 0.0700 0.0750 0.0700 0.0750 123,419 +0.00(+7.14%)
Nov 26, 2025 0.0700 0.0750 0.0650 0.0700 271,009 +0.00(+0.00%)
Nov 25, 2025 0.0750 0.0750 0.0650 0.0700 196,569 +0.00(+0.00%)
Nov 24, 2025 0.0750 0.0800 0.0700 0.0700 32,346 -0.00(-6.67%)
Nov 21, 2025 0.0650 0.0800 0.0600 0.0750 894,186 +0.00(+7.14%)
Nov 20, 2025 0.0800 0.0800 0.0700 0.0700 374,999 -0.00(-6.67%)
Nov 19, 2025 0.0800 0.0800 0.0750 0.0750 240,200 +0.00(+0.00%)
Nov 18, 2025 0.0800 0.0800 0.0750 0.0750 92,000 +0.00(+0.00%)
Nov 17, 2025 0.0800 0.0800 0.0750 0.0750 364,972 -0.01(-6.25%)
Nov 14, 2025 0.0850 0.0850 0.0800 0.0800 303,126 -0.01(-5.88%)
Nov 13, 2025 0.0900 0.0900 0.0850 0.0850 333,114 -0.00(-5.56%)
Nov 12, 2025 0.0850 0.0900 0.0850 0.0900 48,934 +0.00(+5.88%)
Nov 11, 2025 0.0850 0.0900 0.0800 0.0850 56,213 +0.00(+0.00%)
Nov 10, 2025 0.0850 0.0900 0.0850 0.0850 98,668 +0.00(+0.00%)
Nov 07, 2025 0.0900 0.0900 0.0850 0.0850 633,643 +0.00(+0.00%)
Nov 06, 2025 0.0950 0.0950 0.0800 0.0850 630,563 -0.00(-5.56%)
Nov 05, 2025 0.0850 0.0900 0.0850 0.0900 258,691 +0.00(+5.88%)
Nov 04, 2025 0.0950 0.0950 0.0850 0.0850 645,281 -0.01(-10.53%)
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.