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 23, 2025 0.3900 0.4000 0.3750 0.3750 334,679 +0.00(+0.00%)
Dec 22, 2025 0.3800 0.3800 0.3700 0.3750 420,567 +0.00(+0.00%)
Dec 19, 2025 0.3700 0.3750 0.3600 0.3750 170,141 +0.01(+1.35%)
Dec 18, 2025 0.3700 0.3800 0.3650 0.3700 412,234 +0.00(+0.00%)
Dec 17, 2025 0.3750 0.3800 0.3700 0.3700 183,168 +0.00(+0.00%)
Dec 16, 2025 0.3900 0.3900 0.3700 0.3700 756,000 -0.01(-2.63%)
Dec 15, 2025 0.3700 0.3950 0.3650 0.3800 1,114,977 +0.02(+4.11%)
Dec 12, 2025 0.3750 0.3800 0.3650 0.3650 336,134 -0.01(-2.67%)
Dec 11, 2025 0.3750 0.3800 0.3700 0.3750 437,985 +0.01(+1.35%)
Dec 10, 2025 0.3800 0.3800 0.3700 0.3700 905,590 -0.01(-1.33%)
Dec 09, 2025 0.3850 0.3900 0.3750 0.3750 463,250 +0.00(+0.00%)
Dec 08, 2025 0.3775 0.3850 0.3700 0.3750 346,470 +0.00(+0.00%)
Dec 05, 2025 0.3800 0.3800 0.3700 0.3750 471,032 -0.01(-1.32%)
Dec 04, 2025 0.3900 0.3900 0.3800 0.3800 454,783 -0.01(-2.56%)
Dec 03, 2025 0.3850 0.3900 0.3800 0.3900 198,192 +0.01(+2.63%)
Dec 02, 2025 0.3900 0.3925 0.3800 0.3800 343,517 -0.01(-2.56%)
Dec 01, 2025 0.3900 0.4100 0.3900 0.3900 428,246 +0.00(+0.00%)
Nov 28, 2025 0.3700 0.3950 0.3650 0.3900 804,283 +0.03(+8.33%)
Nov 27, 2025 0.3550 0.3700 0.3550 0.3600 1,198,815 +0.01(+1.41%)
Nov 26, 2025 0.3600 0.3600 0.3450 0.3550 1,919,105 -0.04(-8.97%)
Nov 25, 2025 0.4200 0.4200 0.3850 0.3900 1,098,333 -0.02(-4.88%)
Nov 24, 2025 0.4200 0.4300 0.4100 0.4100 983,238 +0.00(+0.00%)
Nov 21, 2025 0.4100 0.4200 0.4000 0.4100 1,057,833 +0.01(+2.50%)
Nov 20, 2025 0.4050 0.4600 0.3800 0.4000 2,911,404 +0.05(+14.29%)
Nov 19, 2025 0.3450 0.3600 0.3450 0.3500 713,625 +0.01(+1.45%)
Nov 18, 2025 0.3500 0.3500 0.3400 0.3450 487,285 +0.00(+1.47%)
Nov 17, 2025 0.3600 0.3600 0.3350 0.3400 1,265,100 +0.01(+1.49%)
Nov 14, 2025 0.3400 0.3400 0.3300 0.3350 321,442 +0.00(+0.00%)
Nov 13, 2025 0.3350 0.3550 0.3300 0.3350 250,418 +0.00(+0.00%)
Nov 12, 2025 0.3350 0.3500 0.3300 0.3350 419,327 +0.00(+0.00%)
Nov 11, 2025 0.3600 0.3600 0.3350 0.3350 148,707 +0.00(+0.00%)
Nov 10, 2025 0.3300 0.3400 0.3300 0.3350 85,816 +0.02(+4.69%)
Nov 07, 2025 0.3400 0.3400 0.3150 0.3200 324,250 -0.02(-4.48%)
Nov 06, 2025 0.3400 0.3400 0.3300 0.3350 146,601 +0.01(+1.52%)
Nov 05, 2025 0.3200 0.3350 0.3150 0.3300 708,466 +0.01(+3.13%)
Nov 04, 2025 0.3250 0.3350 0.3200 0.3200 301,616 -0.02(-4.48%)
Nov 03, 2025 0.3650 0.3650 0.3300 0.3350 758,779 -0.02(-6.94%)
Oct 31, 2025 0.3700 0.3700 0.3400 0.3600 577,639 -0.01(-1.37%)
Oct 30, 2025 0.3700 0.3800 0.3600 0.3650 617,960 +0.01(+1.39%)
Oct 29, 2025 0.3700 0.3800 0.3500 0.3600 971,449 -0.01(-1.37%)
Oct 28, 2025 0.3500 0.3700 0.3350 0.3650 408,830 +0.03(+8.96%)
Oct 27, 2025 0.3550 0.3550 0.3300 0.3350 166,251 -0.02(-6.94%)
Oct 24, 2025 0.3500 0.3600 0.3350 0.3600 588,033 +0.02(+5.88%)
Oct 23, 2025 0.3350 0.3400 0.3200 0.3400 548,348 +0.01(+3.03%)
Oct 22, 2025 0.2850 0.3400 0.2800 0.3300 429,900 +0.04(+13.79%)
Oct 21, 2025 0.3200 0.3200 0.2850 0.2900 80,600 -0.04(-10.77%)
Oct 20, 2025 0.3150 0.3300 0.3100 0.3250 250,313 +0.01(+3.17%)
Oct 17, 2025 0.3750 0.3800 0.3050 0.3150 739,533 -0.05(-14.86%)
Oct 16, 2025 0.3150 0.3750 0.3150 0.3700 1,393,203 +0.05(+15.62%)
Oct 15, 2025 0.3450 0.3500 0.3150 0.3200 298,203 -0.02(-5.88%)
Oct 14, 2025 0.3350 0.3500 0.3000 0.3400 428,812 -0.00(-1.45%)
Oct 10, 2025 0.3450 0 -0.01(-1.43%)
Oct 09, 2025 0.3400 0.3700 0.3400 0.3500 1,330,813 +0.02(+6.06%)
Oct 08, 2025 0.3150 0.3300 0.3050 0.3300 675,405 +0.02(+4.76%)
Oct 07, 2025 0.3250 0.3300 0.3100 0.3150 211,706 +0.01(+1.61%)
Oct 06, 2025 0.3200 0.3250 0.3050 0.3100 114,100 +0.01(+1.64%)
Oct 03, 2025 0.3150 0.3275 0.3050 0.3050 226,021 +0.01(+1.67%)
Oct 02, 2025 0.3250 0.3250 0.3000 0.3000 189,359 -0.02(-6.25%)
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.