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 0.2200 0.2450 0.2200 0.2450 33,776 +0.02(+11.36%)
Jan 08, 2026 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.00%)
Jan 07, 2026 0.2200 0.2200 0.2200 0.2200 2,166 +0.00(+0.00%)
Jan 06, 2026 0.2400 0.2500 0.2200 0.2200 95,083 -0.02(-10.20%)
Jan 05, 2026 0.2450 0.2450 0.2450 0.2450 1,500 -0.03(-9.26%)
Dec 30, 2025 0.2700 0.2700 0 +0.05(+20.00%)
Dec 29, 2025 0.2950 0.3000 0.2250 0.2250 26,734 -0.01(-2.17%)
Dec 22, 2025 0.2300 0 -0.02(-9.80%)
Dec 19, 2025 0.2550 0.2550 0.2250 0.2550 31,314 +0.03(+13.33%)
Dec 18, 2025 0.2250 0.2250 0.2250 0.2250 8,500 +0.00(+0.00%)
Dec 17, 2025 0.2250 0.2300 0.2250 0.2250 17,667 -0.01(-2.17%)
Dec 15, 2025 0.2300 0.2300 33 +0.01(+2.22%)
Dec 11, 2025 0.2250 0.2250 0 -0.01(-2.17%)
Dec 10, 2025 0.2200 0.2300 0.2200 0.2300 11,293 +0.00(+0.00%)
Dec 09, 2025 0.2300 0.2400 0.2200 0.2300 117,700 +0.00(+0.00%)
Dec 08, 2025 0.2300 0.2450 0.2300 0.2300 117,500 +0.00(+0.00%)
Dec 05, 2025 0.2500 0.2500 0.2300 0.2300 25,575 +0.01(+4.55%)
Dec 04, 2025 0.2650 0.2650 0.2200 0.2200 18,834 -0.05(-16.98%)
Dec 03, 2025 0.2650 0.2650 0.2650 0.2650 1,500 -0.01(-1.85%)
Dec 02, 2025 0.2700 0.2700 0.2700 0.2700 3,340 +0.00(+0.00%)
Dec 01, 2025 0.3050 0.3050 0.2700 0.2700 9,615 -0.01(-3.57%)
Nov 28, 2025 0.2800 0.2800 0.2800 0.2800 500 -0.02(-6.67%)
Nov 26, 2025 0.3000 0.3000 80 +0.02(+7.14%)
Nov 25, 2025 0.2850 0.2850 0.2800 0.2800 5,800 +0.01(+1.82%)
Nov 24, 2025 0.2800 0.2800 0.2750 0.2750 11,410 +0.01(+3.77%)
Nov 21, 2025 0.2650 0.2650 0.2650 0.2650 25,083 -0.01(-1.85%)
Nov 20, 2025 0.3250 0.3250 0.2650 0.2700 11,000 -0.05(-16.92%)
Nov 19, 2025 0.3500 0.3950 0.3250 0.3250 24,934 -0.02(-7.14%)
Nov 18, 2025 0.3000 0.3500 0.3000 0.3500 47,510 +0.08(+29.63%)
Nov 17, 2025 0.2650 0.2700 0.2650 0.2700 2,200 +0.00(+0.00%)
Nov 13, 2025 0.2700 0.2700 160 +0.00(+0.00%)
Nov 12, 2025 0.2700 0.2700 0.2700 0.2700 15,250 +0.01(+1.89%)
Nov 11, 2025 0.2650 0.2650 0.2650 0.2650 11,410 +0.02(+6.00%)
Nov 10, 2025 0.2500 0.2500 0.2500 0.2500 5,033 -0.01(-1.96%)
Nov 06, 2025 0.2550 0.2550 0 +0.01(+2.00%)
Nov 05, 2025 0.2550 0.2550 0.2500 0.2500 1,560 -0.01(-1.96%)
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.