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 0.0150 0 +0.00(+0.00%)
Dec 22, 2025 0.0150 0.0150 0.0150 0.0150 1,300 +0.00(+0.00%)
Dec 18, 2025 0.0150 0.0150 0 -0.01(-25.00%)
Dec 17, 2025 0.0200 0.0200 0.0200 0.0200 258,500 +0.00(+0.00%)
Dec 15, 2025 0.0200 0.0200 0 +0.00(+0.00%)
Dec 12, 2025 0.0200 0.0200 0.0200 0.0200 25,000 +0.01(+33.33%)
Dec 11, 2025 0.0150 0.0150 0.0150 0.0150 13,466 +0.00(+0.00%)
Dec 10, 2025 0.0150 0.0150 0.0150 0.0150 22,000 +0.00(+0.00%)
Dec 09, 2025 0.0150 0.0200 0.0150 0.0150 132,000 -0.01(-25.00%)
Dec 08, 2025 0.0150 0.0200 0.0150 0.0200 223,000 +0.00(+0.00%)
Dec 05, 2025 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Dec 04, 2025 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Dec 03, 2025 0.0200 0.0200 0.0200 0.0200 236,000 -0.01(-33.33%)
Dec 02, 2025 0.0250 0.0300 0.0250 0.0300 39,000 +0.01(+50.00%)
Dec 01, 2025 0.0200 0.0200 0.0200 0.0200 42,000 -0.01(-20.00%)
Nov 25, 2025 0.0250 0.0250 0 -0.00(-16.67%)
Nov 24, 2025 0.0300 0.0300 0.0300 0.0300 28,816 +0.00(+0.00%)
Nov 20, 2025 0.0300 0.0300 0 +0.01(+50.00%)
Nov 19, 2025 0.0250 0.0250 0.0200 0.0200 389,100 -0.01(-20.00%)
Nov 18, 2025 0.0250 0.0250 0.0250 0.0250 172,140 +0.01(+25.00%)
Nov 12, 2025 0.0200 0 -0.01(-20.00%)
Nov 11, 2025 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Nov 10, 2025 0.0250 0.0250 0.0250 0.0250 189,000 -0.00(-16.67%)
Nov 05, 2025 0.0300 0.0300 0 +0.00(+0.00%)
Nov 03, 2025 0.0300 0.0300 600 +0.00(+0.00%)
Oct 31, 2025 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Oct 30, 2025 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Oct 24, 2025 0.0300 100 +0.00(+0.00%)
Oct 23, 2025 0.0250 0.0350 0.0250 0.0300 2,136,170 +0.01(+100.00%)
Oct 22, 2025 0.0150 0.0200 0.0100 0.0150 541,275 -0.01(-25.00%)
Oct 21, 2025 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Oct 20, 2025 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Oct 17, 2025 0.0200 0.0200 0.0200 0.0200 117,000 +0.00(+0.00%)
Oct 16, 2025 0.0200 0.0200 0.0200 0.0200 531,000 +0.00(+0.00%)
Oct 15, 2025 0.0250 0.0250 0.0200 0.0200 356,432 -0.01(-20.00%)
Oct 14, 2025 0.0250 0.0250 0.0250 0.0250 601,800 +0.00(+0.00%)
Oct 09, 2025 0.0250 0 +0.00(+0.00%)
Oct 08, 2025 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Oct 07, 2025 0.0250 0.0250 0.0200 0.0250 185,000 +0.00(+0.00%)
Oct 06, 2025 0.0300 0.0300 0.0250 0.0250 62,000 -0.00(-16.67%)
Oct 03, 2025 0.0300 0.0300 0.0250 0.0300 59,626 +0.00(+0.00%)
Oct 02, 2025 0.0300 0.0300 0.0300 0.0300 10,400 +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.