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 09, 2026 0.4650 0.4800 0.4300 0.4750 545,991 +0.01(+3.26%)
Jan 08, 2026 0.4150 0.4700 0.4150 0.4600 575,972 +0.04(+9.52%)
Jan 07, 2026 0.4300 0.4400 0.4100 0.4200 257,048 -0.01(-1.18%)
Jan 06, 2026 0.4300 0.4700 0.4200 0.4250 1,071,375 -0.01(-1.16%)
Jan 05, 2026 0.3700 0.4300 0.3550 0.4300 1,498,946 +0.06(+16.22%)
Jan 02, 2026 0.3500 0.3700 0.3500 0.3700 411,060 +0.02(+5.71%)
Dec 31, 2025 0.3500 0 +0.01(+4.48%)
Dec 30, 2025 0.3450 0.3450 0.3350 0.3350 166,250 -0.01(-4.29%)
Dec 29, 2025 0.3450 0.3500 0.3400 0.3500 186,900 -0.01(-2.78%)
Dec 24, 2025 0.3600 0 +0.01(+2.86%)
Dec 23, 2025 0.3600 0.3600 0.3500 0.3500 133,837 +0.00(+0.00%)
Dec 22, 2025 0.3550 0.3750 0.3500 0.3500 450,480 +0.01(+1.45%)
Dec 19, 2025 0.3350 0.3500 0.3300 0.3450 558,848 +0.01(+4.55%)
Dec 18, 2025 0.3250 0.3300 0.3200 0.3300 245,415 +0.00(+0.00%)
Dec 17, 2025 0.3300 0.3300 0.3250 0.3300 31,114 +0.01(+3.13%)
Dec 16, 2025 0.3250 0.3300 0.3200 0.3200 161,295 +0.01(+1.59%)
Dec 15, 2025 0.3100 0.3200 0.3050 0.3150 205,528 +0.00(+0.00%)
Dec 12, 2025 0.3100 0.3200 0.3050 0.3150 147,525 +0.01(+1.61%)
Dec 11, 2025 0.3250 0.3300 0.3100 0.3100 85,700 -0.02(-4.62%)
Dec 10, 2025 0.3400 0.3400 0.3250 0.3250 77,065 -0.01(-2.99%)
Dec 09, 2025 0.3400 0.3400 0.3350 0.3350 18,002 -0.01(-1.47%)
Dec 08, 2025 0.3500 0.3600 0.3400 0.3400 425,133 -0.01(-2.86%)
Dec 05, 2025 0.3400 0.3500 0.3400 0.3500 578,880 +0.01(+4.48%)
Dec 04, 2025 0.3350 0.3400 0.3300 0.3350 113,425 +0.01(+1.52%)
Dec 03, 2025 0.3400 0.3400 0.3250 0.3300 344,220 -0.01(-1.49%)
Dec 02, 2025 0.3350 0.3400 0.3300 0.3350 94,005 -0.01(-1.47%)
Dec 01, 2025 0.3700 0.3750 0.3300 0.3400 763,872 -0.02(-5.56%)
Nov 28, 2025 0.3700 0.3750 0.3500 0.3600 294,143 -0.01(-2.70%)
Nov 27, 2025 0.3950 0.3950 0.3500 0.3700 219,911 -0.02(-3.90%)
Nov 26, 2025 0.3700 0.3950 0.3650 0.3850 1,790,484 +0.04(+10.00%)
Nov 25, 2025 0.3200 0.3500 0.3050 0.3500 428,800 +0.03(+9.37%)
Nov 24, 2025 0.3200 0.3350 0.3100 0.3200 442,639 +0.02(+6.67%)
Nov 21, 2025 0.2700 0.3000 0.2600 0.3000 1,616,709 +0.04(+15.38%)
Nov 20, 2025 0.2550 0.2650 0.2500 0.2600 1,635,276 +0.01(+4.00%)
Nov 19, 2025 0.2550 0.2650 0.2500 0.2500 1,368,061 -0.00(-0.99%)
Nov 18, 2025 0.2800 0.2850 0.2500 0.2525 2,246,579 -0.01(-4.72%)
Nov 17, 2025 0.2900 0.2900 0.2500 0.2650 3,466,067 -0.02(-5.36%)
Nov 14, 2025 0.2850 0.2850 0.2700 0.2800 643,741 +0.00(+0.00%)
Nov 13, 2025 0.2850 0.2900 0.2750 0.2800 852,060 +0.01(+1.82%)
Nov 12, 2025 0.3200 0.3200 0.2600 0.2750 1,850,831 -0.05(-15.38%)
Nov 11, 2025 0.3300 0.3400 0.3250 0.3250 283,692 -0.02(-4.41%)
Nov 10, 2025 0.3500 0.3500 0.3250 0.3400 244,980 +0.00(+0.00%)
Nov 07, 2025 0.3500 0.3900 0.3250 0.3400 394,935 -0.00(-1.45%)
Nov 06, 2025 0.4000 0.4000 0.3400 0.3450 576,122 -0.07(-15.85%)
Nov 05, 2025 0.3500 0.4200 0.3500 0.4100 492,437 +0.07(+20.59%)
Nov 04, 2025 0.3700 0.3750 0.3350 0.3400 534,065 -0.03(-9.33%)
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.