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 14, 2026 0.1350 0.1350 0.1200 0.1300 248,500 -0.01(-7.14%)
Jan 13, 2026 0.1350 0.1500 0.1250 0.1400 455,877 +0.02(+16.67%)
Jan 12, 2026 0.1250 0.1250 0.1150 0.1200 210,062 +0.00(+4.35%)
Jan 09, 2026 0.1100 0.1250 0.1100 0.1150 413,001 +0.01(+4.55%)
Jan 08, 2026 0.1150 0.1150 0.1100 0.1100 48,000 +0.00(+0.00%)
Jan 07, 2026 0.1000 0.1150 0.1000 0.1100 225,480 +0.01(+10.00%)
Jan 06, 2026 0.1000 0.1050 0.1000 0.1000 82,869 +0.01(+5.26%)
Jan 05, 2026 0.1100 0.1100 0.0900 0.0950 344,584 -0.01(-9.52%)
Jan 02, 2026 0.1000 0.1050 0.1000 0.1050 89,500 +0.00(+5.00%)
Dec 31, 2025 0.1000 0 +0.00(+0.00%)
Dec 30, 2025 0.0950 0.1000 0.0950 0.1000 27,211 +0.01(+5.26%)
Dec 29, 2025 0.0950 0.0950 0.0900 0.0950 138,000 +0.01(+5.56%)
Dec 24, 2025 0.0900 0 +0.00(+0.00%)
Dec 23, 2025 0.0900 0.0900 0.0850 0.0900 119,049 +0.00(+0.00%)
Dec 22, 2025 0.0900 0.0950 0.0900 0.0900 27,560 +0.00(+0.00%)
Dec 19, 2025 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Dec 18, 2025 0.0950 0.0950 0.0900 0.0900 6,000 +0.00(+5.88%)
Dec 17, 2025 0.0950 0.0950 0.0850 0.0850 102,753 -0.01(-10.53%)
Dec 16, 2025 0.1000 0.1000 0.0900 0.0950 77,155 -0.01(-5.00%)
Dec 15, 2025 0.1000 0.1000 0.1000 0.1000 3,003 +0.00(+0.00%)
Dec 12, 2025 0.1000 0.1000 0.0950 0.1000 5,014 +0.00(+0.00%)
Dec 11, 2025 0.1000 0.1000 0.0950 0.1000 5,000 +0.00(+0.00%)
Dec 10, 2025 0.1000 0.1000 0.1000 0.1000 2,201 +0.01(+5.26%)
Dec 09, 2025 0.1000 0.1000 0.0950 0.0950 122,050 +0.00(+0.00%)
Dec 08, 2025 0.1000 0.1000 0.0950 0.0950 65,489 -0.01(-5.00%)
Dec 05, 2025 0.1000 0.1000 0.1000 0.1000 9,500 +0.01(+5.26%)
Dec 04, 2025 0.1050 0.1050 0.0900 0.0950 236,089 -0.01(-5.00%)
Dec 03, 2025 0.1000 0.1000 0.1000 0.1000 47,500 +0.00(+0.00%)
Dec 02, 2025 0.1000 0.1050 0.0950 0.1000 182,123 +0.01(+5.26%)
Dec 01, 2025 0.0950 0.1000 0.0950 0.0950 174,566 +0.00(+0.00%)
Nov 28, 2025 0.0850 0.1000 0.0850 0.0950 182,637 +0.01(+5.56%)
Nov 27, 2025 0.0950 0.0950 0.0900 0.0900 48,000 +0.00(+0.00%)
Nov 26, 2025 0.0950 0.0950 0.0900 0.0900 48,903 -0.01(-5.26%)
Nov 25, 2025 0.0950 0.0950 0.0900 0.0950 83,790 -0.01(-5.00%)
Nov 24, 2025 0.0950 0.1000 0.0950 0.1000 144,413 +0.00(+0.00%)
Nov 21, 2025 0.1000 0.1000 0.0950 0.1000 43,626 +0.01(+5.26%)
Nov 20, 2025 0.1000 0.1000 0.0950 0.0950 33,629 +0.00(+0.00%)
Nov 19, 2025 0.1000 0.1000 0.0950 0.0950 68,500 -0.01(-5.00%)
Nov 18, 2025 0.1000 0.1000 0.0950 0.1000 104,000 +0.00(+0.00%)
Nov 17, 2025 0.1000 0.1000 0.0950 0.1000 63,500 +0.00(+0.00%)
Nov 14, 2025 0.1000 0.1000 0.0950 0.1000 13,000 +0.00(+0.00%)
Nov 13, 2025 0.1000 0.1000 0.1000 0.1000 33,000 +0.00(+0.00%)
Nov 12, 2025 0.1050 0.1050 0.1000 0.1000 22,808 -0.00(-4.76%)
Nov 11, 2025 0.1050 0.1050 0.1000 0.1050 18,500 +0.00(+0.00%)
Nov 10, 2025 0.0950 0.1050 0.0950 0.1050 179,475 +0.01(+10.53%)
Nov 07, 2025 0.0950 0.0950 0.0950 0.0950 9,000 -0.01(-5.00%)
Nov 06, 2025 0.1000 0.1000 0.0950 0.1000 25,000 +0.00(+0.00%)
Nov 05, 2025 0.1000 0.1000 0.0950 0.1000 321,535 +0.00(+0.00%)
Nov 04, 2025 0.1000 0.1000 0.1000 0.1000 44,000 +0.00(+0.00%)
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.