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 08, 2026 0.1200 0.1300 0.1150 0.1250 331,500 +0.01(+8.70%)
Jan 07, 2026 0.1250 0.1300 0.1150 0.1150 51,510 +0.00(+0.00%)
Jan 06, 2026 0.1300 0.1300 0.1150 0.1150 31,000 -0.00(-4.17%)
Jan 05, 2026 0.1200 0.1400 0.1200 0.1200 2,600 +0.00(+0.00%)
Jan 02, 2026 0.1300 0.1300 0.1150 0.1200 16,163 +0.00(+4.35%)
Dec 31, 2025 0.1150 0 +0.00(+0.00%)
Dec 30, 2025 0.1200 0.1300 0.1100 0.1150 77,362 -0.01(-11.54%)
Dec 29, 2025 0.1250 0.1500 0.1150 0.1300 61,403 +0.01(+4.00%)
Dec 24, 2025 0.1250 0 +0.01(+4.17%)
Dec 23, 2025 0.1200 0.1250 0.1150 0.1200 82,300 -0.01(-4.00%)
Dec 22, 2025 0.1250 0.1300 0.1200 0.1250 67,000 +0.01(+4.17%)
Dec 19, 2025 0.1200 0.1250 0.1150 0.1200 92,023 +0.00(+0.00%)
Dec 18, 2025 0.1300 0.1300 0.1200 0.1200 85,449 -0.01(-7.69%)
Dec 17, 2025 0.1300 0.1350 0.1300 0.1300 89,501 +0.00(+0.00%)
Dec 16, 2025 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-10.34%)
Dec 15, 2025 0.1450 0.1550 0.1450 0.1450 22,100 +0.02(+16.00%)
Dec 12, 2025 0.1250 0.1250 0.1250 0.1250 9,000 -0.01(-3.85%)
Dec 11, 2025 0.1400 0.1400 0.1250 0.1300 50,100 -0.05(-27.78%)
Dec 10, 2025 0.1500 0.1800 0.1500 0.1800 48,000 +0.04(+28.57%)
Dec 09, 2025 0.1500 0.1500 0.1350 0.1400 33,929 +0.01(+3.70%)
Dec 05, 2025 0.1350 0 +0.01(+3.85%)
Dec 04, 2025 0.1350 0.1450 0.1200 0.1300 82,035 -0.02(-16.13%)
Dec 03, 2025 0.1200 0.1550 0.1200 0.1550 31,000 +0.03(+24.00%)
Dec 02, 2025 0.1250 0.1250 0.1250 0.1250 53,000 +0.00(+0.00%)
Dec 01, 2025 0.1250 0.1250 0.1250 0.1250 8,681 -0.01(-7.41%)
Nov 28, 2025 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
Nov 27, 2025 0.1400 0.1400 0.1250 0.1250 19,500 -0.02(-16.67%)
Nov 26, 2025 0.1650 0.1650 0.1100 0.1500 22,000 +0.01(+3.45%)
Nov 25, 2025 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Nov 24, 2025 0.1450 0.1450 0.1400 0.1400 9,500 -0.00(-3.45%)
Nov 21, 2025 0.1450 0.1450 0.1450 0.1450 2,750 -0.04(-19.44%)
Nov 20, 2025 0.1300 0.1800 0.1300 0.1800 397,559 +0.05(+44.00%)
Nov 19, 2025 0.1250 0.1300 0.1200 0.1250 380,500 +0.01(+8.70%)
Nov 18, 2025 0.1100 0.1150 0.1050 0.1150 39,500 +0.01(+4.55%)
Nov 17, 2025 0.1250 0.1400 0.1050 0.1100 1,074,401 -0.03(-24.14%)
Nov 14, 2025 0.1450 0.1450 0.1450 0.1450 9,000 +0.00(+0.00%)
Nov 13, 2025 0.1450 0.1500 0.1450 0.1450 12,000 +0.01(+7.41%)
Nov 12, 2025 0.1500 0.1500 0.1350 0.1350 323,500 -0.02(-15.62%)
Nov 11, 2025 0.1650 0.1650 0.1600 0.1600 54,000 -0.01(-8.57%)
Nov 10, 2025 0.1800 0.1800 0.1700 0.1750 91,300 -0.02(-7.89%)
Nov 07, 2025 0.1850 0.1900 0.1850 0.1900 33,000 -0.01(-2.56%)
Nov 06, 2025 0.1950 0.1950 0.1950 7,000 +0.01(+2.63%)
Nov 05, 2025 0.1900 0.1900 0.1900 0.1900 32,000 -0.01(-5.00%)
Nov 04, 2025 0.2000 0.2075 0.1900 0.2000 140,500 +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.