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 26, 2026 0.2250 0.2300 0.2150 0.2150 22,720 +0.01(+2.38%)
Jan 23, 2026 0.2400 0.2400 0.2000 0.2100 80,453 -0.02(-8.70%)
Jan 22, 2026 0.2300 0.2400 0.2300 0.2300 212,297 +0.01(+4.55%)
Jan 21, 2026 0.2000 0.2200 0.2000 0.2200 572,490 +0.02(+10.00%)
Jan 20, 2026 0.1950 0.2050 0.1950 0.2000 518,874 +0.01(+5.26%)
Jan 19, 2026 0.1900 0.1950 0.1900 0.1900 395,124 +0.00(+0.00%)
Jan 16, 2026 0.1900 0.1950 0.1850 0.1900 600,748 +0.00(+0.00%)
Jan 15, 2026 0.1850 0.1950 0.1850 0.1900 228,693 +0.01(+5.56%)
Jan 14, 2026 0.1800 0.1900 0.1800 0.1800 27,102 -0.01(-2.70%)
Jan 13, 2026 0.1900 0.1900 0.1850 0.1850 23,507 -0.01(-2.63%)
Jan 12, 2026 0.1900 0.1900 0.1900 0.1900 34,250 +0.01(+5.56%)
Jan 09, 2026 0.1800 0.1850 0.1800 0.1800 36,827 +0.00(+0.00%)
Jan 08, 2026 0.2050 0.2050 0.1800 0.1800 48,465 -0.02(-7.69%)
Jan 07, 2026 0.2050 0.2050 0.1950 0.1950 95,748 -0.01(-2.50%)
Jan 06, 2026 0.2000 0.2000 0.1850 0.2000 155,853 +0.03(+17.65%)
Jan 05, 2026 0.1700 0.1800 0.1600 0.1700 424,364 +0.02(+13.33%)
Jan 02, 2026 0.1700 0.1700 0.1450 0.1500 123,744 -0.02(-9.09%)
Dec 31, 2025 0.1650 0 +0.00(+0.00%)
Dec 30, 2025 0.1650 0.1700 0.1550 0.1650 109,356 +0.01(+3.13%)
Dec 29, 2025 0.1650 0.1700 0.1600 0.1600 214,475 +0.00(+0.00%)
Dec 24, 2025 0.1600 0 +0.02(+14.29%)
Dec 23, 2025 0.1600 0.1600 0.1300 0.1400 230,049 -0.01(-6.67%)
Dec 22, 2025 0.1200 0.1500 0.1200 0.1500 513,758 +0.02(+15.38%)
Dec 19, 2025 0.1250 0.1300 0.1200 0.1300 52,500 +0.01(+8.33%)
Dec 18, 2025 0.1200 0.1200 0.1200 0.1200 267,000 +0.00(+0.00%)
Dec 17, 2025 0.1200 0.1200 0.1200 0.1200 259,500 +0.00(+0.00%)
Dec 16, 2025 0.1200 0.1200 0.1200 0.1200 9,122 -0.01(-4.00%)
Dec 15, 2025 0.1350 0.1350 0.1250 0.1250 414,471 +0.00(+0.00%)
Dec 12, 2025 0.1250 0.1250 0.1250 0.1250 3,065 +0.01(+4.17%)
Dec 11, 2025 0.1250 0.1250 0.1200 0.1200 56,160 -0.01(-7.69%)
Dec 10, 2025 0.1250 0.1400 0.1250 0.1300 72,000 +0.01(+4.00%)
Dec 09, 2025 0.1200 0.1250 0.1200 0.1250 13,218 +0.00(+0.00%)
Dec 08, 2025 0.1200 0.1300 0.1200 0.1250 558,162 +0.01(+8.70%)
Dec 05, 2025 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Dec 04, 2025 0.1200 0.1200 0.1150 0.1150 7,760 -0.00(-4.17%)
Dec 03, 2025 0.1150 0.1200 0.1150 0.1200 165,225 +0.00(+4.35%)
Dec 02, 2025 0.1100 0.1150 0.1100 0.1150 809,564 +0.01(+9.52%)
Dec 01, 2025 0.1100 0.1100 0.1050 0.1050 118,176 +0.00(+0.00%)
Nov 28, 2025 0.1000 0.1050 0.1000 0.1050 285,002 +0.00(+5.00%)
Nov 26, 2025 0.1000 0 +0.00(+0.00%)
Nov 25, 2025 0.1000 0.1000 0.1000 0.1000 33,496 +0.01(+5.26%)
Nov 24, 2025 0.1100 0.1100 0.0950 0.0950 652,918 -0.01(-9.52%)
Nov 21, 2025 0.1050 0.1050 0.1050 0.1050 15,010 +0.00(+0.00%)
Nov 18, 2025 0.1050 0 +0.00(+0.00%)
Nov 17, 2025 0.1050 0.1100 0.1050 0.1050 399,500 -0.01(-4.55%)
Nov 14, 2025 0.1100 0.1100 0.1050 0.1100 322,500 +0.00(+0.00%)
Nov 13, 2025 0.1150 0.1150 0.1100 0.1100 308,500 -0.01(-4.35%)
Nov 12, 2025 0.1150 0.1150 0.1150 0.1150 12,503 +0.00(+0.00%)
Nov 11, 2025 0.1150 0.1150 0.1150 0.1150 13,700 +0.01(+4.55%)
Nov 10, 2025 0.1100 0.1100 0.1100 0.1100 13,755 +0.00(+0.00%)
Nov 07, 2025 0.1150 0.1150 0.1100 0.1100 119,556 -0.01(-8.33%)
Nov 06, 2025 0.1200 0.1200 0.1200 0.1200 57,039 -0.01(-4.00%)
Nov 05, 2025 0.1150 0.1250 0.1150 0.1250 59,250 +0.01(+4.17%)
Nov 04, 2025 0.1250 0.1250 0.1200 0.1200 197,400 -0.01(-4.00%)
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.