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 13, 2026 0.3400 0.3600 0.3350 0.3350 544,208 -0.02(-6.94%)
Jan 12, 2026 0.3250 0.3600 0.3250 0.3600 275,595 +0.03(+10.77%)
Jan 09, 2026 0.3150 0.3250 0.3150 0.3250 21,500 +0.01(+3.17%)
Jan 08, 2026 0.3000 0.3150 0.3000 0.3150 152,600 +0.02(+5.00%)
Jan 07, 2026 0.2850 0.3050 0.2700 0.3000 456,626 +0.01(+3.45%)
Jan 06, 2026 0.3050 0.3050 0.2700 0.2900 539,714 -0.01(-3.33%)
Jan 05, 2026 0.2900 0.3050 0.2900 0.3000 274,859 +0.01(+1.69%)
Jan 02, 2026 0.2900 0.3100 0.2850 0.2950 105,825 -0.01(-1.67%)
Dec 31, 2025 0.3000 0 -0.01(-3.23%)
Dec 30, 2025 0.2900 0.3100 0.2750 0.3100 492,161 +0.01(+3.33%)
Dec 29, 2025 0.3050 0.3150 0.3000 0.3000 177,116 -0.02(-6.25%)
Dec 24, 2025 0.3200 0 +0.01(+3.23%)
Dec 23, 2025 0.3150 0.3250 0.3050 0.3100 649,872 -0.01(-1.59%)
Dec 22, 2025 0.3100 0.3200 0.3000 0.3150 129,516 -0.01(-1.56%)
Dec 19, 2025 0.3200 0.3200 0.3050 0.3200 181,500 +0.01(+3.23%)
Dec 18, 2025 0.3200 0.3300 0.3000 0.3100 306,976 -0.02(-6.06%)
Dec 17, 2025 0.3200 0.3300 0.3150 0.3300 414,200 +0.01(+1.54%)
Dec 16, 2025 0.3300 0.3300 0.3100 0.3250 79,874 +0.02(+4.84%)
Dec 15, 2025 0.3200 0.3350 0.3100 0.3100 389,385 -0.02(-4.62%)
Dec 12, 2025 0.3400 0.3400 0.3150 0.3250 573,779 -0.02(-4.41%)
Dec 11, 2025 0.3350 0.3450 0.3350 0.3400 520,420 +0.01(+1.49%)
Dec 10, 2025 0.3200 0.3350 0.3200 0.3350 111,010 +0.02(+4.69%)
Dec 09, 2025 0.3200 0.3250 0.3200 0.3200 55,300 +0.00(+0.00%)
Dec 08, 2025 0.3200 0.3300 0.3100 0.3200 63,661 +0.01(+3.23%)
Dec 05, 2025 0.3200 0.3300 0.3000 0.3100 435,245 -0.02(-6.06%)
Dec 04, 2025 0.3450 0.3500 0.3300 0.3300 236,750 -0.02(-5.71%)
Dec 03, 2025 0.3400 0.3500 0.3400 0.3500 43,500 +0.01(+2.94%)
Dec 02, 2025 0.3650 0.3650 0.3350 0.3400 249,500 -0.02(-6.85%)
Dec 01, 2025 0.3400 0.3800 0.3400 0.3650 334,000 +0.02(+7.35%)
Nov 28, 2025 0.3600 0.3600 0.3300 0.3400 366,244 -0.02(-6.85%)
Nov 27, 2025 0.3550 0.3650 0.3400 0.3650 61,350 +0.01(+1.39%)
Nov 26, 2025 0.3450 0.3600 0.3450 0.3600 90,056 +0.01(+1.41%)
Nov 25, 2025 0.3500 0.3550 0.3300 0.3550 212,650 +0.01(+2.90%)
Nov 24, 2025 0.3750 0.3750 0.3450 0.3450 282,627 -0.04(-9.21%)
Nov 21, 2025 0.3700 0.3800 0.3650 0.3800 60,300 +0.01(+2.70%)
Nov 20, 2025 0.3850 0.3850 0.3650 0.3700 30,779 +0.01(+2.78%)
Nov 19, 2025 0.3950 0.3950 0.3600 0.3600 61,944 -0.04(-8.86%)
Nov 18, 2025 0.3850 0.4000 0.3850 0.3950 67,055 +0.02(+3.95%)
Nov 17, 2025 0.3900 0.3900 0.3700 0.3800 90,380 -0.02(-5.00%)
Nov 14, 2025 0.4200 0.4250 0.4000 0.4000 130,250 -0.03(-6.98%)
Nov 13, 2025 0.4300 0.4500 0.4250 0.4300 320,502 +0.01(+1.18%)
Nov 12, 2025 0.3950 0.4300 0.3800 0.4250 337,880 +0.04(+11.84%)
Nov 11, 2025 0.3950 0.3950 0.3800 0.3800 66,200 -0.02(-3.80%)
Nov 10, 2025 0.3850 0.4000 0.3700 0.3950 224,216 +0.00(+0.00%)
Nov 07, 2025 0.4300 0.4300 0.3950 0.3950 527,139 -0.02(-4.82%)
Nov 06, 2025 0.4300 0.4700 0.4000 0.4150 2,043,272 +0.01(+1.22%)
Nov 05, 2025 0.3850 0.4100 0.3800 0.4100 348,784 +0.02(+6.49%)
Nov 04, 2025 0.3900 0.3950 0.3750 0.3850 401,200 -0.02(-6.10%)
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.