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 0.0900 0.0950 0.0850 0.0850 164,000 -0.00(-5.56%)
Jan 08, 2026 0.0850 0.0900 0.0850 0.0900 104,000 +0.01(+12.50%)
Jan 07, 2026 0.0850 0.0850 0.0800 0.0800 173,470 +0.00(+0.00%)
Jan 06, 2026 0.0750 0.0800 0.0750 0.0800 50,500 +0.00(+0.00%)
Jan 05, 2026 0.0750 0.0800 0.0750 0.0800 39,000 +0.01(+14.29%)
Jan 02, 2026 0.0700 0.0700 0.0700 0.0700 26,000 +0.01(+7.69%)
Dec 30, 2025 0.0650 0 -0.01(-7.14%)
Dec 29, 2025 0.0700 0.0700 0.0650 0.0700 120,714 +0.00(+0.00%)
Dec 23, 2025 0.0700 0 +0.01(+7.69%)
Dec 22, 2025 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
Dec 19, 2025 0.0600 0.0600 0.0600 0.0600 90,000 -0.01(-14.29%)
Dec 17, 2025 0.0700 0.0700 0 +0.01(+7.69%)
Dec 16, 2025 0.0650 0.0750 0.0650 0.0650 421,000 -0.02(-23.53%)
Dec 15, 2025 0.0800 0.0850 0.0750 0.0850 31,000 +0.01(+13.33%)
Dec 12, 2025 0.0750 0.0800 0.0750 0.0750 25,000 +0.00(+7.14%)
Dec 11, 2025 0.0700 0.0750 0.0700 0.0700 412,550 +0.00(+0.00%)
Dec 10, 2025 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Dec 09, 2025 0.0650 0.0650 0.0650 0.0650 28,000 -0.01(-7.14%)
Dec 04, 2025 0.0700 0 +0.00(+0.00%)
Dec 03, 2025 0.0650 0.0700 0.0650 0.0700 34,000 +0.01(+16.67%)
Dec 02, 2025 0.0600 0.0600 0.0600 0.0600 6,500 -0.01(-7.69%)
Dec 01, 2025 0.0600 0.0650 0.0600 0.0650 6,000 +0.01(+8.33%)
Nov 28, 2025 0.0600 0.0600 0.0600 0.0600 33,166 +0.00(+0.00%)
Nov 27, 2025 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Nov 26, 2025 0.0600 0.0600 0.0600 0.0600 65,000 -0.01(-7.69%)
Nov 24, 2025 0.0650 0.0650 0 +0.00(+0.00%)
Nov 21, 2025 0.0700 0.0700 0.0650 0.0650 135,928 -0.01(-7.14%)
Nov 20, 2025 0.0700 0.0700 0.0700 0.0700 171,000 +0.00(+0.00%)
Nov 19, 2025 0.0700 0.0750 0.0650 0.0700 84,000 +0.01(+7.69%)
Nov 18, 2025 0.0650 0.0650 0.0650 0.0650 26,000 -0.01(-7.14%)
Nov 17, 2025 0.0700 0.0700 0.0650 0.0700 230,337 +0.01(+7.69%)
Nov 14, 2025 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Nov 13, 2025 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Nov 12, 2025 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Nov 11, 2025 0.0600 0.0600 0.0600 0.0600 120,000 +0.00(+0.00%)
Nov 10, 2025 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 06, 2025 0.0600 0.0600 0 +0.00(+0.00%)
Nov 05, 2025 0.0650 0.0650 0.0600 0.0600 80,000 +0.00(+0.00%)
Nov 04, 2025 0.0600 0.0600 0.0550 0.0600 81,000 -0.01(-7.69%)
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.