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 0.0550 0 -0.00(-8.33%)
Jan 23, 2026 0.0600 0.0600 0.0600 0.0600 79,000 +0.00(+9.09%)
Jan 21, 2026 0.0550 0.0550 0 +0.00(+0.00%)
Jan 20, 2026 0.0550 0.0550 0.0550 0.0550 37,500 +0.00(+0.00%)
Jan 16, 2026 0.0550 0 -0.01(-15.38%)
Jan 15, 2026 0.0550 0.0650 0.0550 0.0650 408,500 +0.01(+30.00%)
Jan 14, 2026 0.0500 0.0500 0.0500 0.0500 692,575 -0.00(-9.09%)
Jan 13, 2026 0.0550 0.0550 0.0550 0.0550 7,025 +0.00(+10.00%)
Jan 12, 2026 0.0500 0.0500 0.0500 0.0500 296,900 -0.00(-9.09%)
Jan 09, 2026 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Jan 08, 2026 0.0550 0.0550 0.0550 0.0550 78,000 +0.00(+0.00%)
Jan 07, 2026 0.0550 0.0550 0.0550 0.0550 114,000 +0.00(+0.00%)
Jan 06, 2026 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jan 05, 2026 0.0650 0.0650 0.0550 0.0550 768,500 +0.00(+0.00%)
Jan 02, 2026 0.0700 0.0750 0.0550 0.0550 423,000 -0.02(-21.43%)
Dec 31, 2025 0.0700 0 +0.00(+0.00%)
Dec 30, 2025 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+7.69%)
Dec 29, 2025 0.0650 0.0700 0.0650 0.0650 125,714 -0.01(-13.33%)
Dec 24, 2025 0.0750 0 +0.00(+0.00%)
Dec 23, 2025 0.0750 0.0800 0.0750 0.0750 134,000 -0.01(-6.25%)
Dec 22, 2025 0.0800 0.0800 0.0700 0.0800 205,000 +0.01(+14.29%)
Dec 19, 2025 0.0750 0.0750 0.0700 0.0700 79,000 +0.00(+0.00%)
Dec 18, 2025 0.0750 0.0750 0.0700 0.0700 219,300 -0.01(-12.50%)
Dec 17, 2025 0.0800 0.0800 0.0700 0.0800 268,022 +0.01(+6.67%)
Dec 16, 2025 0.0700 0.0750 0.0700 0.0750 130,500 +0.00(+7.14%)
Dec 15, 2025 0.0700 0.0750 0.0650 0.0700 51,000 -0.00(-6.67%)
Dec 12, 2025 0.0750 0.0750 0.0650 0.0750 32,000 +0.01(+15.38%)
Dec 11, 2025 0.0650 0.0650 0.0650 0.0650 49,000 +0.00(+0.00%)
Dec 10, 2025 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Dec 09, 2025 0.0650 0.0750 0.0650 0.0650 31,289 -0.01(-13.33%)
Dec 08, 2025 0.0600 0.0800 0.0600 0.0750 114,200 +0.00(+7.14%)
Dec 05, 2025 0.0650 0.0700 0.0650 0.0700 190,257 +0.00(+0.00%)
Dec 04, 2025 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Dec 03, 2025 0.0700 0.0750 0.0700 0.0750 77,000 -0.01(-6.25%)
Dec 02, 2025 0.0750 0.0800 0.0750 0.0800 105,004 +0.01(+14.29%)
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.