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 18, 2025 0.2650 0.2650 250 -0.01(-1.85%)
Dec 16, 2025 0.2700 0.2700 0 +0.03(+12.50%)
Dec 15, 2025 0.2600 0.3300 0.2400 0.2400 35,119 -0.04(-15.79%)
Dec 12, 2025 0.2450 0.3000 0.2150 0.2850 49,002 +0.02(+7.55%)
Dec 11, 2025 0.2650 0.2700 0.2450 0.2650 11,000 +0.01(+1.92%)
Dec 10, 2025 0.2850 0.2850 0.2600 0.2600 2,500 +0.00(+0.00%)
Dec 09, 2025 0.2850 0.2850 0.2600 0.2600 63,500 -0.02(-8.77%)
Dec 08, 2025 0.2900 0.3000 0.2850 0.2850 27,815 -0.01(-1.72%)
Dec 05, 2025 0.3300 0.3300 0.2900 0.2900 26,354 -0.03(-9.38%)
Dec 04, 2025 0.3400 0.3400 0.3200 0.3200 1,389 +0.01(+3.23%)
Dec 03, 2025 0.3300 0.3300 0.2900 0.3100 11,600 +0.02(+6.90%)
Dec 02, 2025 0.3300 0.3300 0.2900 0.2900 51,660 +0.00(+0.00%)
Dec 01, 2025 0.3200 0.3200 0.2900 0.2900 23,706 +0.00(+0.00%)
Nov 28, 2025 0.3000 0.3000 0.2900 0.2900 3,550 -0.01(-3.33%)
Nov 27, 2025 0.2950 0.3000 0.2900 0.3000 8,114 +0.01(+3.45%)
Nov 26, 2025 0.3000 0.3000 0.2900 0.2900 5,700 -0.01(-3.33%)
Nov 25, 2025 0.2900 0.3000 0.2900 0.3000 35,899 +0.04(+15.38%)
Nov 24, 2025 0.2550 0.2650 0.2550 0.2600 23,069 +0.01(+4.00%)
Nov 21, 2025 0.2550 0.2550 0.2500 0.2500 38,600 +0.02(+8.70%)
Nov 20, 2025 0.2500 0.2800 0.2100 0.2300 146,630 -0.05(-17.86%)
Nov 19, 2025 0.2500 0.2800 0.2500 0.2800 7,692 +0.03(+12.00%)
Nov 18, 2025 0.2500 0.2550 0.2500 0.2500 198,000 +0.00(+0.00%)
Nov 17, 2025 0.3100 0.3100 0.2500 0.2500 51,967 -0.03(-9.09%)
Nov 14, 2025 0.3200 0.3200 0.2750 0.2750 6,525 -0.02(-6.78%)
Nov 13, 2025 0.3050 0.3500 0.2800 0.2950 100,350 -0.01(-1.67%)
Nov 12, 2025 0.3500 0.3500 0.2650 0.3000 37,500 +0.01(+3.45%)
Nov 11, 2025 0.2700 0.2950 0.2600 0.2900 23,705 -0.01(-1.69%)
Nov 10, 2025 0.2650 0.2950 0.2650 0.2950 15,100 +0.03(+13.46%)
Nov 07, 2025 0.3300 0.3300 0.2600 0.2600 17,000 -0.02(-7.14%)
Nov 06, 2025 0.2800 0.2800 0.2600 0.2800 20,200 -0.02(-6.67%)
Nov 05, 2025 0.2800 0.3000 0.2700 0.3000 32,572 +0.02(+9.09%)
Nov 04, 2025 0.3000 0.3350 0.2750 0.2750 66,664 -0.08(-23.61%)
Nov 03, 2025 0.3600 0.3600 0.3600 0.3600 1,450 +0.02(+5.88%)
Oct 31, 2025 0.3500 0.3500 0.3400 0.3400 43,500 -0.01(-2.86%)
Oct 30, 2025 0.3000 0.3500 0.2500 0.3500 57,743 +0.05(+16.67%)
Oct 29, 2025 0.3300 0.3300 0.3000 0.3000 35,000 -0.03(-9.09%)
Oct 28, 2025 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Oct 27, 2025 0.3300 0.3300 0.3300 0.3300 5,200 -0.06(-15.38%)
Oct 24, 2025 0.3900 0.3900 0.3900 0.3900 541 +0.04(+11.43%)
Oct 23, 2025 0.3750 0.3750 0.3400 0.3500 19,500 +0.00(+0.00%)
Oct 22, 2025 0.3400 0.3500 0.3400 0.3500 38,500 -0.03(-6.67%)
Oct 20, 2025 0.3750 0.3750 127 +0.03(+7.14%)
Oct 17, 2025 0.3900 0.3900 0.3500 0.3500 35,000 -0.04(-9.09%)
Oct 16, 2025 0.3800 0.3850 0.3700 0.3850 23,500 +0.01(+1.32%)
Oct 15, 2025 0.3800 0.3800 0.3800 0.3800 11,600 -0.02(-5.00%)
Oct 14, 2025 0.4000 0.4000 0.4000 0.4000 1,044 +0.03(+6.67%)
Oct 10, 2025 0.3750 0 +0.03(+7.14%)
Oct 09, 2025 0.3850 0.3850 0.3500 0.3500 10,670 -0.03(-7.89%)
Oct 08, 2025 0.3800 0.3800 0.3750 0.3800 26,650 +0.03(+7.04%)
Oct 07, 2025 0.3550 0.3550 0.3550 0.3550 2,500 -0.03(-6.58%)
Oct 06, 2025 0.3750 0.3800 0.3550 0.3800 106,500 -0.03(-6.17%)
Oct 03, 2025 0.4050 0.4050 0.4050 0.4050 1,500 +0.03(+8.00%)
Oct 02, 2025 0.3750 0.3750 0.3750 0.3750 3,117 -0.02(-3.85%)
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.