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 23, 2025 0.0700 0.0700 0.0650 0.0650 465,004 -0.01(-7.14%)
Dec 22, 2025 0.0700 0.0700 0.0700 0.0700 5,505 +0.01(+7.69%)
Dec 19, 2025 0.0550 0.0650 0.0550 0.0650 11,587 +0.00(+3.17%)
Dec 18, 2025 0.0650 0.0650 0.0600 0.0630 363,353 -0.00(-3.08%)
Dec 17, 2025 0.0700 0.0700 0.0650 0.0650 136,000 -0.01(-18.75%)
Dec 11, 2025 0.0800 608 +0.01(+23.08%)
Dec 10, 2025 0.0650 0.0650 0.0650 0.0650 7,499 +0.00(+0.00%)
Dec 09, 2025 0.0650 0.0650 0.0650 0.0650 12,500 +0.01(+8.33%)
Dec 08, 2025 0.0650 0.0650 0.0600 0.0600 101,075 +0.00(+0.00%)
Dec 05, 2025 0.0600 0.0600 0.0550 0.0600 117,000 +0.00(+0.00%)
Dec 04, 2025 0.0600 0.0600 0.0600 0.0600 41,063 +0.00(+9.09%)
Dec 03, 2025 0.0550 0.0550 0.0550 0.0550 91,600 +0.00(+10.00%)
Dec 01, 2025 0.0500 652 -0.00(-9.09%)
Nov 28, 2025 0.0500 0.0550 0.0500 0.0550 70,040 +0.00(+0.00%)
Nov 26, 2025 0.0550 0 +0.00(+0.00%)
Nov 25, 2025 0.0550 0.0550 0.0550 0.0550 83,851 +0.00(+0.00%)
Nov 24, 2025 0.0600 0.0600 0.0550 0.0550 16,510 +0.00(+0.00%)
Nov 21, 2025 0.0650 0.0650 0.0550 0.0550 31,024 -0.01(-15.38%)
Nov 19, 2025 0.0650 560 +0.00(+0.00%)
Nov 14, 2025 0.0650 700 +0.01(+8.33%)
Nov 12, 2025 0.0600 158 -0.01(-7.69%)
Nov 11, 2025 0.0650 0.0650 0.0650 0.0650 59,850 -0.01(-7.14%)
Nov 10, 2025 0.0700 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Nov 06, 2025 0.0700 0 +0.01(+7.69%)
Nov 05, 2025 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Nov 04, 2025 0.0700 0.0700 0.0700 0.0700 1,121 +0.00(+0.00%)
Nov 03, 2025 0.0750 0.0750 0.0700 0.0700 65,650 +0.00(+0.00%)
Oct 31, 2025 0.0700 0.0700 0.0700 0.0700 5,215 +0.00(+0.00%)
Oct 29, 2025 0.0700 588 -0.00(-6.67%)
Oct 28, 2025 0.0700 0.0750 0.0700 0.0750 2,000 +0.00(+0.00%)
Oct 27, 2025 0.0800 0.0800 0.0750 0.0750 4,049 +0.00(+7.14%)
Oct 24, 2025 0.0700 0.0700 0.0700 0.0700 4,345 -0.00(-6.67%)
Oct 22, 2025 0.0750 155 +0.00(+0.00%)
Oct 21, 2025 0.0750 0.0750 0.0750 0.0750 295,935 +0.00(+0.00%)
Oct 20, 2025 0.0750 0.0800 0.0750 0.0750 170,000 -0.01(-6.25%)
Oct 17, 2025 0.0800 0.0850 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 16, 2025 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Oct 15, 2025 0.0800 0.0800 0.0800 0.0800 146,625 +0.00(+0.00%)
Oct 14, 2025 0.0800 0.0800 0.0800 0.0800 232,000 +0.00(+0.00%)
Oct 10, 2025 0.0800 0 +0.00(+0.00%)
Oct 09, 2025 0.0900 0.0900 0.0800 0.0800 284,500 -0.01(-5.88%)
Oct 08, 2025 0.0600 0.0900 0.0600 0.0850 803,214 +0.03(+41.67%)
Oct 07, 2025 0.0600 0.0650 0.0600 0.0600 101,325 +0.00(+0.00%)
Oct 06, 2025 0.0700 0.0700 0.0600 0.0600 60,256 -0.01(-7.69%)
Oct 03, 2025 0.0550 0.0650 0.0550 0.0650 31,344 +0.01(+8.33%)
Oct 02, 2025 0.0600 0.0600 0.0550 0.0600 37,300 +0.00(+9.09%)
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.