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 02, 2026 0.1000 0.1050 0.0950 0.1050 43,000 +0.00(+0.00%)
Dec 31, 2025 0.1050 0 +0.01(+10.53%)
Dec 30, 2025 0.0950 0.1000 0.0950 0.0950 225,015 -0.01(-5.00%)
Dec 29, 2025 0.1100 0.1150 0.0950 0.1000 146,000 -0.01(-13.04%)
Dec 24, 2025 0.1150 0 -0.00(-4.17%)
Dec 23, 2025 0.1100 0.1300 0.1100 0.1200 35,200 +0.00(+4.35%)
Dec 22, 2025 0.1050 0.1150 0.1050 0.1150 43,500 +0.01(+9.52%)
Dec 19, 2025 0.1000 0.1050 0.0900 0.1050 56,025 +0.01(+10.53%)
Dec 18, 2025 0.1100 0.1150 0.0900 0.0950 228,000 -0.01(-13.64%)
Dec 17, 2025 0.1050 0.1150 0.1050 0.1100 7,500 +0.01(+10.00%)
Dec 16, 2025 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Dec 15, 2025 0.1100 0.1150 0.1000 0.1000 105,000 -0.01(-9.09%)
Dec 12, 2025 0.1200 0.1200 0.1050 0.1100 6,000 +0.00(+0.00%)
Dec 11, 2025 0.1200 0.1200 0.1000 0.1100 99,500 -0.01(-12.00%)
Dec 10, 2025 0.1050 0.1250 0.1050 0.1250 41,000 +0.02(+25.00%)
Dec 09, 2025 0.1100 0.1200 0.0950 0.1000 215,000 -0.01(-13.04%)
Dec 08, 2025 0.1450 0.1500 0.1100 0.1150 262,499 -0.03(-23.33%)
Dec 05, 2025 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Dec 04, 2025 0.1550 0.1600 0.1450 0.1450 12,000 -0.02(-9.38%)
Dec 03, 2025 0.1550 0.1700 0.1550 0.1600 12,500 -0.02(-11.11%)
Dec 02, 2025 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Dec 01, 2025 0.1900 0.1900 0.1700 0.1700 4,500 -0.02(-10.53%)
Nov 28, 2025 0.1800 0.2000 0.1550 0.1900 21,500 +0.02(+11.76%)
Nov 27, 2025 0.2000 0.2000 0.1700 0.1700 3,500 -0.03(-15.00%)
Nov 26, 2025 0.2000 0.2000 0.2000 0.2000 10,000 +0.03(+14.29%)
Nov 25, 2025 0.1400 0.1800 0.1300 0.1750 82,030 +0.01(+9.37%)
Nov 24, 2025 0.1600 0.1600 0.1350 0.1600 10,000 +0.04(+33.33%)
Nov 21, 2025 0.1350 0.1350 0.1100 0.1200 188,771 -0.01(-7.69%)
Nov 20, 2025 0.1600 0.1600 0.1200 0.1300 37,500 -0.04(-23.53%)
Nov 19, 2025 0.1800 0.1800 0.1500 0.1700 109,500 -0.01(-5.56%)
Nov 18, 2025 0.2000 0.2000 0.1700 0.1800 179,971 -0.01(-5.26%)
Nov 17, 2025 0.2650 0.3000 0.1900 0.1900 267,000 -0.09(-32.14%)
Nov 14, 2025 0.2800 0.2800 0.2750 0.2800 62,900 -0.01(-3.45%)
Nov 13, 2025 0.3200 0.3200 0.1900 0.2900 44,500 -0.01(-3.33%)
Nov 12, 2025 0.3000 0.3200 0.2900 0.3000 37,100 +0.00(+0.00%)
Nov 11, 2025 0.3600 0.3600 0.3000 0.3000 50,500 -0.06(-16.67%)
Nov 10, 2025 0.3700 0.3850 0.3600 0.3600 22,000 -0.02(-5.26%)
Nov 07, 2025 0.4000 0.4100 0.3450 0.3800 46,750 -0.02(-5.00%)
Nov 06, 2025 0.4400 0.4400 0.4000 0.4000 58,000 -0.03(-6.98%)
Nov 05, 2025 0.4750 0.5000 0.4300 0.4300 150,175 -0.01(-2.27%)
Nov 04, 2025 0.4400 0.4500 0.4400 0.4400 2,000 -0.01(-2.22%)
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.