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 07, 2026 0.1000 0.1150 0.1000 0.1050 136,529 +0.00(+5.00%)
Jan 06, 2026 0.1000 0.1050 0.1000 0.1000 63,771 +0.00(+0.00%)
Jan 05, 2026 0.1100 0.1100 0.1000 0.1000 72,857 -0.00(-4.76%)
Jan 02, 2026 0.1050 0.1150 0.1000 0.1050 358,835 -0.01(-4.55%)
Dec 31, 2025 0.1100 0 +0.00(+0.00%)
Dec 30, 2025 0.1100 0.1200 0.1100 0.1100 81,553 +0.00(+0.00%)
Dec 29, 2025 0.1150 0.1150 0.1050 0.1100 22,822 +0.00(+0.00%)
Dec 24, 2025 0.1100 0 +0.00(+0.00%)
Dec 23, 2025 0.1100 0.1100 0.1100 0.1100 37,000 +0.01(+4.76%)
Dec 22, 2025 0.1100 0.1100 0.1050 0.1050 124,075 -0.01(-8.70%)
Dec 19, 2025 0.1100 0.1200 0.1050 0.1150 132,839 +0.01(+15.00%)
Dec 18, 2025 0.1200 0.1200 0.1000 0.1000 311,782 -0.01(-13.04%)
Dec 17, 2025 0.1150 0.1150 0.1150 0.1150 14,500 -0.00(-4.17%)
Dec 16, 2025 0.1250 0.1350 0.1200 0.1200 684,280 +0.00(+0.00%)
Dec 15, 2025 0.1200 0.1250 0.1150 0.1200 381,378 +0.01(+9.09%)
Dec 12, 2025 0.1200 0.1250 0.1100 0.1100 177,997 -0.01(-4.35%)
Dec 11, 2025 0.1050 0.1150 0.1050 0.1150 41,980 +0.00(+0.00%)
Dec 10, 2025 0.1000 0.1150 0.1000 0.1150 335,570 +0.02(+21.05%)
Dec 09, 2025 0.0950 0.0950 0.0900 0.0950 57,800 +0.01(+5.56%)
Dec 08, 2025 0.0900 0.0950 0.0850 0.0900 77,890 +0.00(+0.00%)
Dec 05, 2025 0.0900 0.0900 0.0850 0.0900 85,787 +0.00(+0.00%)
Dec 04, 2025 0.0900 0.0900 0.0850 0.0900 45,504 +0.00(+0.00%)
Dec 03, 2025 0.0900 0.0950 0.0900 0.0900 189,889 +0.00(+0.00%)
Dec 02, 2025 0.0900 0.0950 0.0900 0.0900 55,970 -0.01(-5.26%)
Dec 01, 2025 0.1000 0.1000 0.0900 0.0950 258,338 -0.01(-5.00%)
Nov 28, 2025 0.1050 0.1050 0.1000 0.1000 215,606 -0.00(-4.76%)
Nov 27, 2025 0.1000 0.1050 0.1000 0.1050 12,000 +0.00(+5.00%)
Nov 26, 2025 0.1000 0.1200 0.0900 0.1000 934,606 -0.00(-4.76%)
Nov 25, 2025 0.1050 0.1050 0.1000 0.1050 128,458 +0.00(+5.00%)
Nov 24, 2025 0.1100 0.1100 0.1000 0.1000 227,385 -0.01(-9.09%)
Nov 21, 2025 0.1100 0.1150 0.1100 0.1100 47,263 -0.01(-4.35%)
Nov 20, 2025 0.1150 0.1150 0.1150 0.1150 56,615 +0.01(+4.55%)
Nov 19, 2025 0.1100 0.1100 0.1050 0.1100 102,272 -0.01(-4.35%)
Nov 18, 2025 0.1150 0.1150 0.1150 0.1150 1,976 +0.00(+0.00%)
Nov 17, 2025 0.1200 0.1200 0.1150 0.1150 38,692 -0.00(-4.17%)
Nov 14, 2025 0.1250 0.1250 0.1200 0.1200 88,100 +0.00(+0.00%)
Nov 13, 2025 0.1150 0.1250 0.1150 0.1200 244,765 +0.01(+9.09%)
Nov 12, 2025 0.1100 0.1100 0.1100 0.1100 6,900 +0.01(+4.76%)
Nov 11, 2025 0.1100 0.1150 0.1050 0.1050 116,824 -0.01(-4.55%)
Nov 10, 2025 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-4.35%)
Nov 07, 2025 0.1150 0.1200 0.1100 0.1150 181,003 -0.01(-8.00%)
Nov 06, 2025 0.1250 0.1250 0.1150 0.1250 84,157 +0.00(+0.00%)
Nov 05, 2025 0.1200 0.1250 0.1150 0.1250 85,000 +0.01(+8.70%)
Nov 04, 2025 0.1200 0.1200 0.1150 0.1150 88,935 -0.00(-4.17%)
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.