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 24, 2025 0.0550 0 +0.00(+0.00%)
Dec 23, 2025 0.0550 0.0550 0.0500 0.0550 155,405 +0.00(+10.00%)
Dec 22, 2025 0.0550 0.0550 0.0500 0.0500 245,992 +0.00(+0.00%)
Dec 19, 2025 0.0500 0.0500 0.0500 0.0500 706,158 +0.00(+0.00%)
Dec 18, 2025 0.0500 0.0500 0.0400 0.0500 581,746 +0.00(+0.00%)
Dec 17, 2025 0.0450 0.0500 0.0400 0.0500 1,478,902 +0.01(+25.00%)
Dec 16, 2025 0.0400 0.0400 0.0400 0.0400 228,326 -0.00(-11.11%)
Dec 15, 2025 0.0450 0.0450 0.0400 0.0450 591,882 +0.00(+12.50%)
Dec 12, 2025 0.0350 0.0400 0.0350 0.0400 308,939 +0.00(+14.29%)
Dec 10, 2025 0.0350 0.0350 120 +0.00(+0.00%)
Dec 08, 2025 0.0350 0.0350 49 -0.00(-12.50%)
Dec 05, 2025 0.0400 0.0400 0.0350 0.0400 46,335 +0.00(+0.00%)
Dec 04, 2025 0.0350 0.0400 0.0350 0.0400 168,642 +0.00(+14.29%)
Dec 03, 2025 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 02, 2025 0.0350 0.0350 0.0350 0.0350 5,760 -0.00(-12.50%)
Dec 01, 2025 0.0350 0.0400 0.0350 0.0400 210,000 +0.00(+14.29%)
Nov 28, 2025 0.0350 0.0400 0.0300 0.0350 147,503 -0.00(-12.50%)
Nov 27, 2025 0.0400 0.0400 0.0350 0.0400 1,022,950 +0.00(+14.29%)
Nov 26, 2025 0.0400 0.0400 0.0350 0.0350 33,208 -0.00(-12.50%)
Nov 25, 2025 0.0400 0.0400 0.0400 0.0400 109,634 +0.00(+0.00%)
Nov 24, 2025 0.0400 0.0400 0.0400 0.0400 44,255 +0.00(+14.29%)
Nov 21, 2025 0.0400 0.0400 0.0350 0.0350 237,491 +0.00(+0.00%)
Nov 20, 2025 0.0350 0.0400 0.0350 0.0350 216,913 +0.00(+0.00%)
Nov 19, 2025 0.0400 0.0400 0.0350 0.0350 436,050 +0.00(+0.00%)
Nov 18, 2025 0.0350 0.0400 0.0350 0.0350 185,036 -0.00(-12.50%)
Nov 17, 2025 0.0400 0.0400 0.0400 0.0400 701,936 +0.00(+0.00%)
Nov 14, 2025 0.0450 0.0450 0.0400 0.0400 143,573 -0.00(-11.11%)
Nov 13, 2025 0.0550 0.0550 0.0450 0.0450 158,989 -0.01(-18.18%)
Nov 12, 2025 0.0450 0.0550 0.0450 0.0550 587,006 +0.01(+22.22%)
Nov 11, 2025 0.0450 0.0450 0.0450 0.0450 44,121 -0.01(-10.00%)
Nov 10, 2025 0.0400 0.0500 0.0400 0.0500 634,261 +0.01(+25.00%)
Nov 07, 2025 0.0450 0.0450 0.0350 0.0400 547,112 -0.00(-11.11%)
Nov 06, 2025 0.0450 0.0450 0.0450 0.0450 47,561 +0.00(+0.00%)
Nov 05, 2025 0.0450 0.0450 0.0450 0.0450 518,514 +0.00(+0.00%)
Nov 04, 2025 0.0500 0.0500 0.0450 0.0450 1,102,650 -0.01(-10.00%)
Nov 03, 2025 0.0550 0.0550 0.0500 0.0500 33,250 -0.00(-9.09%)
Oct 31, 2025 0.0500 0.0550 0.0500 0.0550 11,570 +0.00(+10.00%)
Oct 30, 2025 0.0600 0.0600 0.0500 0.0500 44,482 -0.00(-9.09%)
Oct 29, 2025 0.0550 0.0600 0.0550 0.0550 695,614 -0.00(-8.33%)
Oct 28, 2025 0.0600 0.0600 0.0550 0.0600 136,625 +0.00(+0.00%)
Oct 27, 2025 0.0600 0.0650 0.0600 0.0600 87,603 +0.00(+0.00%)
Oct 24, 2025 0.0650 0.0650 0.0600 0.0600 6,249 -0.01(-7.69%)
Oct 23, 2025 0.0650 0.0650 0.0600 0.0650 303,918 -0.01(-7.14%)
Oct 22, 2025 0.0700 0.0750 0.0600 0.0700 1,245,059 +0.01(+16.67%)
Oct 21, 2025 0.0550 0.0650 0.0550 0.0600 777,853 +0.00(+9.09%)
Oct 20, 2025 0.0500 0.0550 0.0500 0.0550 254,458 +0.00(+0.00%)
Oct 17, 2025 0.0550 0.0550 0.0550 0.0550 98,157 +0.00(+0.00%)
Oct 16, 2025 0.0600 0.0600 0.0550 0.0550 32,592 -0.00(-8.33%)
Oct 15, 2025 0.0600 0.0600 0.0550 0.0600 87,063 +0.00(+9.09%)
Oct 14, 2025 0.0600 0.0600 0.0550 0.0550 318,614 -0.00(-8.33%)
Oct 10, 2025 0.0600 0 +0.00(+9.09%)
Oct 09, 2025 0.0550 0.0550 0.0550 0.0550 5,601 +0.00(+0.00%)
Oct 08, 2025 0.0600 0.0600 0.0550 0.0550 534,463 -0.00(-8.33%)
Oct 07, 2025 0.0650 0.0650 0.0600 0.0600 538,457 +0.00(+0.00%)
Oct 06, 2025 0.0600 0.0600 0.0550 0.0600 592,378 +0.00(+9.09%)
Oct 03, 2025 0.0550 0.0600 0.0550 0.0550 436,003 -0.00(-8.33%)
Oct 02, 2025 0.0500 0.0600 0.0500 0.0600 1,186,990 +0.01(+20.00%)
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.