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 02, 2026 0.1900 0.1900 0.1750 0.1750 35,500 -0.02(-7.89%)
Dec 31, 2025 0.1900 0 +0.00(+0.00%)
Dec 30, 2025 0.1900 0.1900 0.1900 0.1900 15,500 +0.02(+8.57%)
Dec 29, 2025 0.1750 0.1750 0.1750 0.1750 15,834 -0.01(-2.78%)
Dec 23, 2025 0.1800 0 -0.01(-2.70%)
Dec 22, 2025 0.1800 0.1850 0.1800 0.1850 53,923 +0.01(+5.71%)
Dec 19, 2025 0.1750 0.1800 0.1750 0.1750 18,664 -0.01(-5.41%)
Dec 16, 2025 0.1850 0.1850 0 -0.01(-2.63%)
Dec 15, 2025 0.1900 0.1900 0.1900 0.1900 2,790 -0.01(-5.00%)
Dec 11, 2025 0.2000 0.2000 0 -0.00(-2.44%)
Dec 09, 2025 0.2050 0.2050 0 +0.00(+0.00%)
Dec 08, 2025 0.2050 0.2050 0.2050 0.2050 14,960 -0.04(-16.33%)
Dec 04, 2025 0.2450 0.2450 0 +0.04(+22.50%)
Dec 03, 2025 0.2000 0.2050 0.2000 0.2000 49,838 +0.01(+2.56%)
Dec 02, 2025 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Dec 01, 2025 0.1900 0.1900 0.1900 0.1900 27,500 +0.00(+0.00%)
Nov 28, 2025 0.2000 0.2000 0.1900 0.1900 21,232 -0.01(-5.00%)
Nov 26, 2025 0.2000 0.2000 25 +0.01(+5.26%)
Nov 24, 2025 0.1900 0.1900 0 -0.01(-5.00%)
Nov 21, 2025 0.1850 0.2000 0.1800 0.2000 62,285 +0.02(+11.11%)
Nov 20, 2025 0.1800 0.1800 0.1800 0.1800 850 +0.00(+0.00%)
Nov 19, 2025 0.1700 0.1800 0.1700 0.1800 23,613 +0.02(+12.50%)
Nov 18, 2025 0.1550 0.1600 0.1550 0.1600 30,580 +0.00(+0.00%)
Nov 17, 2025 0.1600 0.1600 0.1600 0.1600 72,000 +0.00(+0.00%)
Nov 14, 2025 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Nov 13, 2025 0.1600 0.1650 0.1550 0.1600 68,100 -0.01(-3.03%)
Nov 12, 2025 0.1750 0.1750 0.1550 0.1650 26,159 -0.01(-5.71%)
Nov 11, 2025 0.1800 0.1800 0.1750 0.1750 89,790 -0.01(-2.78%)
Nov 10, 2025 0.1850 0.1900 0.1800 0.1800 283,581 -0.01(-2.70%)
Nov 07, 2025 0.1900 0.1900 0.1850 0.1850 100,700 +0.01(+2.78%)
Nov 05, 2025 0.1800 386 -0.01(-5.26%)
Nov 04, 2025 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
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.