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 19, 2025 0.5000 0.6000 0.5000 0.6000 87,265 +0.13(+27.66%)
Dec 18, 2025 0.4300 0.4700 0.4300 0.4700 73,437 +0.04(+9.30%)
Dec 17, 2025 0.4150 0.4500 0.4150 0.4300 107,000 +0.02(+3.61%)
Dec 16, 2025 0.4000 0.4200 0.4000 0.4150 20,000 -0.01(-1.19%)
Dec 15, 2025 0.4900 0.4900 0.4000 0.4200 362,208 -0.06(-12.50%)
Dec 12, 2025 0.5000 0.5000 0.4750 0.4800 22,100 -0.03(-5.88%)
Dec 11, 2025 0.5100 0.5100 0.4900 0.5100 9,005 +0.00(+0.00%)
Dec 10, 2025 0.5000 0.5100 0.5000 0.5100 3,000 +0.04(+8.51%)
Dec 09, 2025 0.4700 0.4700 0.4700 0.4700 4,000 +0.02(+4.44%)
Dec 08, 2025 0.4900 0.5100 0.4500 0.4500 109,831 -0.09(-16.67%)
Dec 05, 2025 0.5000 0.5400 0.5000 0.5400 31,712 +0.03(+5.88%)
Dec 04, 2025 0.5100 0.5100 0.5100 0.5100 10,000 +0.03(+5.15%)
Dec 03, 2025 0.4600 0.5000 0.4600 0.4850 61,000 +0.02(+5.43%)
Dec 02, 2025 0.4500 0.4800 0.4400 0.4600 16,100 +0.00(+0.00%)
Dec 01, 2025 0.4600 0.4600 0.4600 0.4600 2,518 -0.01(-2.13%)
Nov 28, 2025 0.4600 0.4900 0.4500 0.4700 35,133 +0.00(+0.00%)
Nov 27, 2025 0.4700 0.4700 0.4600 0.4700 6,500 +0.00(+0.00%)
Nov 26, 2025 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Nov 25, 2025 0.4500 0.4700 0.4500 0.4700 24,941 +0.00(+0.00%)
Nov 24, 2025 0.4700 0.4800 0.4500 0.4700 28,511 +0.00(+0.00%)
Nov 21, 2025 0.4650 0.4900 0.4600 0.4700 34,500 +0.00(+0.00%)
Nov 20, 2025 0.5000 0.5000 0.4650 0.4700 55,510 -0.03(-6.00%)
Nov 19, 2025 0.5100 0.5100 0.4700 0.5000 78,032 -0.01(-1.96%)
Nov 18, 2025 0.6500 0.6700 0.5000 0.5100 49,502 -0.13(-20.31%)
Nov 17, 2025 0.6000 0.6400 0.5800 0.6400 9,010 +0.04(+6.67%)
Nov 14, 2025 0.5500 0.6000 0.4800 0.6000 11,000 +0.12(+26.32%)
Nov 13, 2025 0.5000 0.5000 0.4750 0.4750 72,051 -0.03(-5.00%)
Nov 12, 2025 0.4700 0.5000 0.4600 0.5000 68,061 +0.00(+0.00%)
Nov 11, 2025 0.5000 0.5000 0.4700 0.5000 50,100 -0.05(-9.09%)
Nov 10, 2025 0.6000 0.6000 0.5500 0.5500 41,500 -0.05(-8.33%)
Nov 07, 2025 0.7000 0.7000 0.6000 0.6000 39,000 -0.05(-7.69%)
Nov 06, 2025 0.6500 0.6500 0.6500 0.6500 1,625 +0.00(+0.00%)
Nov 05, 2025 0.5900 0.6700 0.5900 0.6500 183,000 +0.08(+14.04%)
Nov 04, 2025 0.5500 0.5700 0.5500 0.5700 25,000 -0.01(-1.72%)
Nov 03, 2025 0.5800 0.5800 0.5800 0.5800 35,568 -0.02(-3.33%)
Oct 31, 2025 0.6000 0.6000 0.6000 0.6000 12,000 +0.00(+0.00%)
Oct 30, 2025 0.6100 0.6500 0.5800 0.6000 31,065 -0.04(-6.25%)
Oct 28, 2025 0.6400 0 -0.01(-1.54%)
Oct 27, 2025 0.6500 0.6500 0.6500 0.6500 1,000 -0.05(-7.14%)
Oct 24, 2025 0.6900 0.7000 0.6900 0.7000 14,552 +0.00(+0.00%)
Oct 23, 2025 0.7900 0.7900 0.7000 0.7000 5,692 +0.10(+16.67%)
Oct 22, 2025 0.7500 0.7500 0.6000 0.6000 8,064 -0.15(-20.00%)
Oct 21, 2025 0.7700 0.7700 0.7500 0.7500 14,500 -0.05(-6.25%)
Oct 20, 2025 0.8800 0.8800 0.8000 0.8000 27,700 -0.08(-9.09%)
Oct 17, 2025 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Oct 16, 2025 0.9000 0.9000 0.8600 0.8800 15,700 -0.02(-2.22%)
Oct 15, 2025 0.7900 0.9000 0.7800 0.9000 24,000 +0.15(+20.00%)
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.