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 17, 2025 0.0600 0.0600 0.0550 0.0550 244,000 -0.00(-8.33%)
Dec 16, 2025 0.0600 0.0600 0.0550 0.0600 358,000 +0.00(+0.00%)
Dec 15, 2025 0.0600 0.0650 0.0600 0.0600 298,000 +0.00(+0.00%)
Dec 12, 2025 0.0600 0.0650 0.0600 0.0600 313,479 -0.01(-7.69%)
Dec 11, 2025 0.0650 0.0650 0.0650 0.0650 210,000 -0.01(-7.14%)
Dec 10, 2025 0.0700 0.0700 0.0650 0.0700 208,000 +0.00(+0.00%)
Dec 09, 2025 0.0650 0.0700 0.0650 0.0700 187,000 +0.00(+0.00%)
Dec 08, 2025 0.0700 0.0700 0.0700 0.0700 141,883 +0.00(+0.00%)
Dec 05, 2025 0.0650 0.0700 0.0650 0.0700 229,996 +0.01(+7.69%)
Dec 04, 2025 0.0700 0.0700 0.0650 0.0650 88,500 -0.01(-7.14%)
Dec 03, 2025 0.0700 0.0700 0.0650 0.0700 101,040 +0.00(+0.00%)
Dec 02, 2025 0.0700 0.0750 0.0700 0.0700 407,320 +0.00(+0.00%)
Dec 01, 2025 0.0850 0.0850 0.0700 0.0700 100,750 -0.00(-6.67%)
Nov 28, 2025 0.0750 0.0750 0.0750 0.0750 124,000 +0.00(+0.00%)
Nov 27, 2025 0.0700 0.0750 0.0700 0.0750 102,317 +0.00(+7.14%)
Nov 26, 2025 0.0750 0.0750 0.0700 0.0700 311,000 -0.00(-6.67%)
Nov 25, 2025 0.0800 0.0800 0.0750 0.0750 158,000 -0.01(-6.25%)
Nov 24, 2025 0.0800 0.0800 0.0750 0.0800 178,000 +0.00(+0.00%)
Nov 21, 2025 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 20, 2025 0.0800 0.0850 0.0800 0.0800 292,000 +0.00(+0.00%)
Nov 19, 2025 0.0800 0.0800 0.0750 0.0800 711,500 +0.00(+0.00%)
Nov 18, 2025 0.0800 0.0800 0.0750 0.0800 295,000 +0.00(+0.00%)
Nov 17, 2025 0.0950 0.0950 0.0800 0.0800 432,377 -0.01(-11.11%)
Nov 14, 2025 0.0850 0.0900 0.0850 0.0900 245,000 +0.00(+0.00%)
Nov 13, 2025 0.1000 0.1050 0.0900 0.0900 935,008 -0.01(-10.00%)
Nov 12, 2025 0.0900 0.1000 0.0900 0.1000 485,700 +0.01(+11.11%)
Nov 11, 2025 0.1050 0.1050 0.0900 0.0900 197,687 -0.01(-10.00%)
Nov 10, 2025 0.0800 0.1100 0.0800 0.1000 1,283,300 +0.03(+33.33%)
Nov 07, 2025 0.0750 0.0850 0.0700 0.0750 1,616,001 +0.01(+15.38%)
Nov 06, 2025 0.0650 0.0650 0.0600 0.0650 164,500 -0.01(-7.14%)
Nov 05, 2025 0.0700 0.0700 0.0700 0.0700 19,000 +0.01(+7.69%)
Nov 04, 2025 0.0700 0.0750 0.0650 0.0650 497,702 -0.01(-13.33%)
Nov 03, 2025 0.0750 0.0800 0.0750 0.0750 417,700 +0.00(+7.14%)
Oct 31, 2025 0.0700 0.0700 0.0700 0.0700 93,500 +0.00(+0.00%)
Oct 30, 2025 0.0750 0.0750 0.0700 0.0700 56,000 +0.00(+0.00%)
Oct 29, 2025 0.0700 0.0750 0.0700 0.0700 89,000 +0.00(+0.00%)
Oct 28, 2025 0.0800 0.0800 0.0700 0.0700 303,950 -0.00(-6.67%)
Oct 27, 2025 0.0700 0.0800 0.0700 0.0750 110,250 +0.00(+7.14%)
Oct 24, 2025 0.0750 0.0750 0.0700 0.0700 527,333 -0.01(-12.50%)
Oct 23, 2025 0.0800 0.0800 0.0750 0.0800 367,002 +0.00(+0.00%)
Oct 22, 2025 0.0800 0.0800 0.0750 0.0800 98,000 +0.00(+0.00%)
Oct 21, 2025 0.0900 0.0900 0.0800 0.0800 99,650 -0.01(-5.88%)
Oct 20, 2025 0.0850 0.0900 0.0850 0.0850 74,000 +0.01(+6.25%)
Oct 17, 2025 0.0850 0.0850 0.0800 0.0800 390,000 +0.00(+0.00%)
Oct 16, 2025 0.0900 0.0900 0.0800 0.0800 194,000 -0.01(-11.11%)
Oct 15, 2025 0.1000 0.1050 0.0850 0.0900 97,464 -0.01(-14.29%)
Oct 14, 2025 0.0900 0.1100 0.0900 0.1050 244,517 +0.01(+10.53%)
Oct 10, 2025 0.0950 0 +0.01(+18.75%)
Oct 09, 2025 0.0800 0.0900 0.0800 0.0800 819,000 +0.00(+0.00%)
Oct 08, 2025 0.0800 0.0800 0.0750 0.0800 323,500 +0.00(+0.00%)
Oct 07, 2025 0.0850 0.0850 0.0750 0.0800 361,000 -0.01(-11.11%)
Oct 06, 2025 0.0950 0.0950 0.0900 0.0900 117,000 -0.01(-5.26%)
Oct 03, 2025 0.0900 0.0950 0.0850 0.0950 365,532 +0.01(+5.56%)
Oct 02, 2025 0.0850 0.0900 0.0800 0.0900 649,000 +0.00(+0.00%)
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.