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 0.0500 0.0550 0.0450 0.0500 234,000 +0.00(+0.00%)
Jan 07, 2026 0.0550 0.0600 0.0500 0.0500 288,000 -0.00(-9.09%)
Jan 06, 2026 0.0550 0.0600 0.0550 0.0550 137,721 +0.00(+0.00%)
Jan 05, 2026 0.0550 0.0600 0.0550 0.0550 10,030 +0.00(+0.00%)
Jan 02, 2026 0.0550 0.0550 0.0500 0.0550 170,000 +0.00(+0.00%)
Dec 31, 2025 0.0550 0 +0.00(+0.00%)
Dec 30, 2025 0.0600 0.0600 0.0550 0.0550 31,030 +0.00(+0.00%)
Dec 29, 2025 0.0600 0.0600 0.0550 0.0550 139,360 -0.00(-8.33%)
Dec 24, 2025 0.0600 0 +0.00(+0.00%)
Dec 23, 2025 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Dec 22, 2025 0.0550 0.0600 0.0550 0.0550 137,000 -0.00(-8.33%)
Dec 19, 2025 0.0600 0.0650 0.0550 0.0600 259,639 -0.01(-7.69%)
Dec 18, 2025 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Dec 17, 2025 0.0650 0.0700 0.0600 0.0600 288,400 -0.01(-14.29%)
Dec 16, 2025 0.0700 0.0700 0.0700 0.0700 212,854 +0.00(+0.00%)
Dec 15, 2025 0.0650 0.0750 0.0600 0.0700 628,000 +0.01(+7.69%)
Dec 12, 2025 0.0650 0.0650 0.0600 0.0650 666,180 +0.00(+0.00%)
Dec 11, 2025 0.0600 0.0650 0.0550 0.0650 800,500 +0.01(+8.33%)
Dec 10, 2025 0.0650 0.0650 0.0600 0.0600 95,000 -0.01(-7.69%)
Dec 09, 2025 0.0550 0.0650 0.0500 0.0650 1,473,807 +0.01(+18.18%)
Dec 08, 2025 0.0600 0.0600 0.0550 0.0550 21,000 -0.00(-8.33%)
Dec 05, 2025 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Dec 04, 2025 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Dec 03, 2025 0.0600 0.0600 0.0550 0.0550 100,885 -0.00(-8.33%)
Dec 02, 2025 0.0600 0.0600 0.0600 0.0600 105,015 -0.01(-7.69%)
Dec 01, 2025 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Nov 28, 2025 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Nov 27, 2025 0.0600 0.0650 0.0600 0.0650 16,920 +0.00(+0.00%)
Nov 26, 2025 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 25, 2025 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 24, 2025 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Nov 21, 2025 0.0650 0.0650 0.0600 0.0600 127,000 -0.01(-7.69%)
Nov 20, 2025 0.0650 0.0700 0.0650 0.0650 123,115 +0.00(+0.00%)
Nov 19, 2025 0.0650 0.0650 0.0650 0.0650 146,500 -0.01(-7.14%)
Nov 18, 2025 0.0700 0.0700 0.0700 0.0700 82,000 -0.00(-6.67%)
Nov 17, 2025 0.0750 0.0750 0.0750 0.0750 10,200 +0.00(+7.14%)
Nov 14, 2025 0.0650 0.0700 0.0650 0.0700 35,885 +0.00(+0.00%)
Nov 13, 2025 0.0750 0.0750 0.0700 0.0700 80,000 -0.00(-6.67%)
Nov 12, 2025 0.0800 0.0800 0.0750 0.0750 27,500 -0.01(-6.25%)
Nov 11, 2025 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Nov 10, 2025 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Nov 07, 2025 0.0700 0.0700 0.0700 0.0700 115,000 -0.00(-6.67%)
Nov 06, 2025 0.0800 0.0800 0.0750 0.0750 73,000 -0.01(-6.25%)
Nov 05, 2025 0.0900 0.0900 0.0800 0.0800 302,600 -0.01(-5.88%)
Nov 04, 2025 0.0800 0.0900 0.0750 0.0850 1,610,511 +0.01(+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.