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 0.0600 0.0600 0.0600 0.0600 113,633 -0.01(-7.69%)
Dec 24, 2025 0.0650 0 +0.00(+0.00%)
Dec 23, 2025 0.0650 0.0700 0.0600 0.0650 323,400 +0.00(+0.00%)
Dec 22, 2025 0.0650 0.0700 0.0650 0.0650 42,834 +0.00(+0.00%)
Dec 19, 2025 0.0650 0.0700 0.0600 0.0650 874,000 +0.00(+0.00%)
Dec 18, 2025 0.0600 0.0650 0.0600 0.0650 123,709 +0.01(+8.33%)
Dec 17, 2025 0.0650 0.0650 0.0600 0.0600 13,000 +0.00(+0.00%)
Dec 16, 2025 0.0600 0.0650 0.0600 0.0600 194,050 +0.00(+0.00%)
Dec 15, 2025 0.0650 0.0650 0.0600 0.0600 476,449 +0.00(+0.00%)
Dec 12, 2025 0.0700 0.0700 0.0600 0.0600 868,491 -0.01(-14.29%)
Dec 11, 2025 0.0700 0.0700 0.0700 0.0700 227,163 +0.00(+0.00%)
Dec 10, 2025 0.0750 0.0750 0.0700 0.0700 407,837 +0.00(+0.00%)
Dec 09, 2025 0.0700 0.0700 0.0700 0.0700 689,324 +0.01(+7.69%)
Dec 08, 2025 0.0700 0.0700 0.0650 0.0650 247,658 -0.01(-7.14%)
Dec 05, 2025 0.0700 0.0700 0.0700 0.0700 288,500 +0.00(+0.00%)
Dec 04, 2025 0.0750 0.0750 0.0700 0.0700 1,116,020 -0.00(-6.67%)
Dec 03, 2025 0.0850 0.0850 0.0750 0.0750 302,705 -0.01(-6.25%)
Dec 02, 2025 0.0800 0.0850 0.0750 0.0800 617,280 +0.01(+6.67%)
Dec 01, 2025 0.0850 0.0850 0.0750 0.0750 452,850 -0.01(-11.76%)
Nov 28, 2025 0.0800 0.0900 0.0750 0.0850 667,308 +0.01(+13.33%)
Nov 27, 2025 0.0750 0.0750 0.0700 0.0750 186,509 +0.00(+0.00%)
Nov 26, 2025 0.0650 0.0800 0.0650 0.0750 1,252,994 +0.01(+15.38%)
Nov 25, 2025 0.0700 0.0700 0.0650 0.0650 245,007 +0.00(+0.00%)
Nov 24, 2025 0.0700 0.0700 0.0650 0.0650 112,857 +0.00(+0.00%)
Nov 21, 2025 0.0650 0.0700 0.0650 0.0650 311,900 -0.01(-7.14%)
Nov 20, 2025 0.0700 0.0700 0.0700 0.0700 56,339 +0.00(+0.00%)
Nov 19, 2025 0.0700 0.0700 0.0650 0.0700 229,649 +0.00(+0.00%)
Nov 18, 2025 0.0700 0.0700 0.0700 0.0700 164,035 -0.00(-6.67%)
Nov 17, 2025 0.0750 0.0750 0.0700 0.0750 193,787 +0.00(+0.00%)
Nov 14, 2025 0.0650 0.0800 0.0600 0.0750 1,946,303 +0.00(+7.14%)
Nov 13, 2025 0.0800 0.0800 0.0650 0.0700 846,100 -0.00(-6.67%)
Nov 12, 2025 0.0750 0.0750 0.0700 0.0750 1,280,670 +0.00(+0.00%)
Nov 11, 2025 0.0800 0.0850 0.0700 0.0750 881,832 -0.01(-11.76%)
Nov 10, 2025 0.0800 0.0850 0.0700 0.0850 1,036,523 +0.01(+6.25%)
Nov 07, 2025 0.0850 0.0850 0.0800 0.0800 159,135 +0.00(+0.00%)
Nov 06, 2025 0.0800 0.0850 0.0800 0.0800 394,232 +0.00(+0.00%)
Nov 05, 2025 0.0850 0.0850 0.0750 0.0800 534,676 -0.01(-5.88%)
Nov 04, 2025 0.0850 0.0850 0.0800 0.0850 482,800 -0.00(-5.56%)
Nov 03, 2025 0.0900 0.0900 0.0800 0.0900 550,211 +0.00(+0.00%)
Oct 31, 2025 0.1000 0.1050 0.0850 0.0900 698,203 -0.01(-5.26%)
Oct 30, 2025 0.0700 0.1050 0.0700 0.0950 2,813,419 +0.03(+46.15%)
Oct 29, 2025 0.0700 0.0700 0.0650 0.0650 717,428 -0.01(-7.14%)
Oct 28, 2025 0.0800 0.0800 0.0600 0.0700 1,788,407 -0.01(-12.50%)
Oct 27, 2025 0.0650 0.0900 0.0650 0.0800 2,451,706 +0.01(+6.67%)
Oct 24, 2025 0.0750 0.0750 0.0650 0.0750 281,734 +0.00(+7.14%)
Oct 23, 2025 0.0700 0.0750 0.0700 0.0700 546,117 +0.00(+0.00%)
Oct 22, 2025 0.0800 0.0800 0.0700 0.0700 444,849 -0.00(-6.67%)
Oct 21, 2025 0.0800 0.0800 0.0700 0.0750 378,750 -0.01(-6.25%)
Oct 20, 2025 0.0850 0.0850 0.0800 0.0800 121,423 -0.01(-5.88%)
Oct 17, 2025 0.0800 0.0850 0.0700 0.0850 367,620 +0.01(+6.25%)
Oct 16, 2025 0.0850 0.0850 0.0800 0.0800 680,640 -0.01(-11.11%)
Oct 15, 2025 0.0950 0.0950 0.0900 0.0900 815,411 -0.01(-10.00%)
Oct 14, 2025 0.1000 0.1000 0.0950 0.1000 481,259 +0.00(+0.00%)
Oct 10, 2025 0.1000 0 -0.01(-9.09%)
Oct 09, 2025 0.1200 0.1250 0.1050 0.1100 1,084,473 -0.01(-4.35%)
Oct 08, 2025 0.1300 0.1350 0.1150 0.1150 666,595 -0.02(-14.81%)
Oct 07, 2025 0.1100 0.1400 0.1100 0.1350 2,475,275 +0.03(+28.57%)
Oct 06, 2025 0.1000 0.1100 0.0950 0.1050 603,076 +0.01(+10.53%)
Oct 03, 2025 0.1000 0.1000 0.0950 0.0950 387,181 +0.00(+0.00%)
Oct 02, 2025 0.1000 0.1000 0.0850 0.0950 735,038 -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.