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 0.4000 0.4100 0.3900 0.3950 294,073 -0.01(-2.47%)
Jan 08, 2026 0.4250 0.4250 0.3900 0.4050 245,037 -0.01(-2.41%)
Jan 07, 2026 0.4050 0.4150 0.4000 0.4150 184,665 +0.02(+5.06%)
Jan 06, 2026 0.4100 0.4150 0.3900 0.3950 129,181 -0.03(-8.14%)
Jan 05, 2026 0.4200 0.4300 0.4000 0.4300 442,784 +0.02(+4.88%)
Jan 02, 2026 0.3800 0.4100 0.3800 0.4100 323,219 +0.03(+9.33%)
Dec 31, 2025 0.3750 0 +0.01(+1.35%)
Dec 30, 2025 0.3650 0.3700 0.3600 0.3700 151,940 +0.02(+5.71%)
Dec 29, 2025 0.3500 0.3600 0.3350 0.3500 1,032,251 -0.01(-2.78%)
Dec 24, 2025 0.3600 0 -0.02(-5.26%)
Dec 23, 2025 0.4000 0.4000 0.3700 0.3800 155,111 -0.01(-1.30%)
Dec 22, 2025 0.3550 0.3850 0.3500 0.3850 279,146 +0.04(+10.00%)
Dec 19, 2025 0.3400 0.3500 0.3200 0.3500 444,371 +0.01(+2.94%)
Dec 18, 2025 0.3350 0.3500 0.3250 0.3400 305,693 +0.02(+4.62%)
Dec 17, 2025 0.3450 0.3500 0.3250 0.3250 500,408 -0.01(-2.99%)
Dec 16, 2025 0.3200 0.3600 0.3200 0.3350 710,250 +0.04(+14.33%)
Dec 15, 2025 0.3100 0.3100 0.2900 0.2930 561,387 +0.00(+1.03%)
Dec 12, 2025 0.3100 0.3150 0.2750 0.2900 1,285,515 -0.03(-7.94%)
Dec 11, 2025 0.3250 0.3300 0.3100 0.3150 623,189 +0.00(+0.00%)
Dec 10, 2025 0.3250 0.3400 0.3100 0.3150 949,142 -0.01(-3.08%)
Dec 09, 2025 0.3400 0.3500 0.3200 0.3250 747,245 -0.02(-4.41%)
Dec 08, 2025 0.3550 0.3700 0.3250 0.3400 818,619 -0.01(-4.23%)
Dec 05, 2025 0.3550 0.3700 0.3500 0.3550 573,553 +0.00(+0.00%)
Dec 04, 2025 0.3900 0.3900 0.3550 0.3550 978,601 -0.04(-8.97%)
Dec 03, 2025 0.4100 0.4200 0.3800 0.3900 632,922 -0.02(-6.02%)
Dec 02, 2025 0.4000 0.4200 0.3850 0.4150 458,667 +0.01(+3.75%)
Dec 01, 2025 0.4200 0.4450 0.3900 0.4000 1,137,952 +0.01(+2.56%)
Nov 28, 2025 0.4100 0.4300 0.3850 0.3900 700,604 +0.01(+2.63%)
Nov 27, 2025 0.4000 0.4000 0.3750 0.3800 254,722 -0.03(-6.17%)
Nov 26, 2025 0.4450 0.4450 0.3850 0.4050 1,060,324 -0.04(-8.99%)
Nov 25, 2025 0.4500 0.4500 0.4100 0.4450 723,366 +0.01(+1.14%)
Nov 24, 2025 0.4000 0.4500 0.4000 0.4400 1,182,091 +0.04(+11.39%)
Nov 21, 2025 0.3750 0.4050 0.3650 0.3950 1,128,270 -0.01(-1.25%)
Nov 20, 2025 0.4500 0.4500 0.4000 0.4000 972,202 -0.03(-8.05%)
Nov 19, 2025 0.4500 0.4500 0.4300 0.4350 580,554 -0.01(-2.25%)
Nov 18, 2025 0.4400 0.4480 0.4250 0.4450 200,356 +0.02(+3.49%)
Nov 17, 2025 0.4650 0.4650 0.4300 0.4300 741,868 -0.02(-4.44%)
Nov 14, 2025 0.4350 0.4550 0.4300 0.4500 308,232 +0.01(+1.12%)
Nov 13, 2025 0.4750 0.4900 0.4350 0.4450 505,656 -0.03(-6.32%)
Nov 12, 2025 0.4300 0.4850 0.4250 0.4750 651,275 +0.05(+13.10%)
Nov 11, 2025 0.4300 0.4350 0.4100 0.4200 257,217 +0.00(+0.00%)
Nov 10, 2025 0.4150 0.4400 0.4050 0.4200 180,200 +0.01(+3.70%)
Nov 07, 2025 0.4200 0.4200 0.4000 0.4050 209,550 -0.01(-3.57%)
Nov 06, 2025 0.4400 0.4500 0.4200 0.4200 190,447 -0.02(-4.55%)
Nov 05, 2025 0.4500 0.4550 0.4400 0.4400 326,342 -0.01(-2.22%)
Nov 04, 2025 0.4700 0.4700 0.4400 0.4500 247,342 -0.02(-5.26%)
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.