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 29, 2025 0.0550 0.0650 0.0550 0.0650 26,000 +0.01(+8.33%)
Dec 23, 2025 0.0600 0 -0.01(-7.69%)
Dec 22, 2025 0.0600 0.0650 0.0600 0.0650 324,400 +0.01(+8.33%)
Dec 19, 2025 0.0600 0.0600 0.0600 0.0600 14,325 +0.00(+0.00%)
Dec 18, 2025 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Dec 17, 2025 0.0600 0.0600 0.0600 0.0600 32,100 +0.00(+0.00%)
Dec 16, 2025 0.0550 0.0600 0.0550 0.0600 109,000 +0.00(+9.09%)
Dec 15, 2025 0.0500 0.0550 0.0500 0.0550 63,500 +0.00(+10.00%)
Dec 11, 2025 0.0500 0.0500 69 -0.00(-9.09%)
Dec 10, 2025 0.0500 0.0550 0.0500 0.0550 162,000 +0.00(+10.00%)
Dec 09, 2025 0.0450 0.0500 0.0450 0.0500 73,333 +0.01(+11.11%)
Dec 08, 2025 0.0450 0.0500 0.0450 0.0450 37,100 -0.01(-10.00%)
Dec 05, 2025 0.0450 0.0500 0.0400 0.0500 129,000 +0.01(+11.11%)
Dec 04, 2025 0.0500 0.0500 0.0450 0.0450 156,000 +0.00(+0.00%)
Dec 03, 2025 0.0450 0.0450 0.0450 0.0450 83,399 -0.01(-10.00%)
Dec 02, 2025 0.0500 0.0550 0.0500 0.0500 25,000 +0.00(+0.00%)
Dec 01, 2025 0.0600 0.0600 0.0450 0.0500 95,000 -0.01(-16.67%)
Nov 28, 2025 0.0550 0.0750 0.0550 0.0600 203,110 +0.00(+0.00%)
Nov 27, 2025 0.0700 0.0700 0.0600 0.0600 28,539 -0.01(-7.69%)
Nov 26, 2025 0.0600 0.0750 0.0550 0.0650 513,110 +0.01(+18.18%)
Nov 25, 2025 0.0500 0.0650 0.0500 0.0550 595,498 +0.01(+22.22%)
Nov 24, 2025 0.0350 0.0450 0.0350 0.0450 536,147 +0.01(+28.57%)
Nov 21, 2025 0.0300 0.0350 0.0300 0.0350 945,138 +0.01(+16.67%)
Nov 20, 2025 0.0300 0.0300 0.0275 0.0300 43,233 +0.00(+0.00%)
Nov 19, 2025 0.0250 0.0300 0.0250 0.0300 251,000 +0.00(+20.00%)
Nov 18, 2025 0.0250 0.0250 0.0250 0.0250 131,000 +0.00(+0.00%)
Nov 17, 2025 0.0300 0.0300 0.0250 0.0250 152,861 +0.00(+0.00%)
Nov 13, 2025 0.0250 0.0250 0 -0.00(-16.67%)
Nov 12, 2025 0.0300 0.0300 0.0300 0.0300 94,000 -0.01(-14.29%)
Nov 11, 2025 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Nov 10, 2025 0.0300 0.0350 0.0300 0.0350 179,020 -0.00(-12.50%)
Nov 07, 2025 0.0350 0.0400 0.0350 0.0400 29,200 +0.00(+14.29%)
Nov 05, 2025 0.0350 0 +0.00(+0.00%)
Nov 04, 2025 0.0350 0.0350 0.0350 0.0350 426,735 +0.00(+0.00%)
Nov 03, 2025 0.0300 0.0350 0.0300 0.0350 517,000 +0.00(+0.00%)
Oct 31, 2025 0.0350 0.0350 0.0350 0.0350 101,000 -0.00(-12.50%)
Oct 30, 2025 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Oct 29, 2025 0.0400 0.0400 0.0400 0.0400 170,580 +0.00(+14.29%)
Oct 28, 2025 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Oct 27, 2025 0.0350 0.0350 0.0300 0.0350 25,000 +0.00(+0.00%)
Oct 24, 2025 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Oct 21, 2025 0.0350 0.0350 0 +0.00(+0.00%)
Oct 20, 2025 0.0350 0.0350 0.0350 0.0350 65,000 +0.00(+0.00%)
Oct 17, 2025 0.0350 0.0350 0.0300 0.0350 102,000 +0.00(+0.00%)
Oct 16, 2025 0.0350 0.0350 0.0350 0.0350 82,000 +0.00(+0.00%)
Oct 15, 2025 0.0350 0.0350 0.0350 0.0350 157,625 +0.00(+0.00%)
Oct 14, 2025 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Oct 10, 2025 0.0300 0 +0.00(+0.00%)
Oct 09, 2025 0.0300 0.0300 0.0300 0.0300 514,000 +0.00(+0.00%)
Oct 08, 2025 0.0300 0.0300 0.0300 0.0300 107,570 +0.00(+0.00%)
Oct 07, 2025 0.0300 0.0300 0.0300 0.0300 319,322 +0.00(+0.00%)
Oct 06, 2025 0.0350 0.0350 0.0300 0.0300 385,200 +0.00(+0.00%)
Oct 03, 2025 0.0300 0.0350 0.0300 0.0300 339,000 +0.00(+0.00%)
Oct 02, 2025 0.0350 0.0350 0.0300 0.0300 279,700 -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.