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 19, 2025 0.2400 0.2400 0.2350 0.2350 3,152 -0.01(-2.08%)
Dec 18, 2025 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Dec 17, 2025 0.2300 0.2300 0.2250 0.2300 65,000 +0.01(+2.22%)
Dec 16, 2025 0.2350 0.2450 0.2250 0.2250 57,000 -0.01(-4.26%)
Dec 15, 2025 0.2350 0.2350 0.2150 0.2350 17,000 +0.02(+11.90%)
Dec 12, 2025 0.2100 0.2200 0.2100 0.2100 26,686 +0.01(+5.00%)
Dec 11, 2025 0.2050 0.2050 0.2000 0.2000 12,950 +0.00(+0.00%)
Dec 10, 2025 0.2200 0.2200 0.2000 0.2000 56,500 +0.00(+0.00%)
Dec 09, 2025 0.2000 0.2050 0.1950 0.2000 19,500 +0.00(+0.00%)
Dec 08, 2025 0.2100 0.2100 0.2000 0.2000 200,100 -0.01(-4.76%)
Dec 05, 2025 0.2150 0.2250 0.2100 0.2100 48,500 -0.01(-2.33%)
Dec 04, 2025 0.2150 0.2150 0.2150 0.2150 51,000 +0.00(+0.00%)
Dec 03, 2025 0.2350 0.2350 0.2150 0.2150 88,000 -0.02(-6.52%)
Dec 02, 2025 0.2400 0.2400 0.2300 0.2300 9,000 -0.00(-2.13%)
Dec 01, 2025 0.2350 0.2350 0.2350 0.2350 16,150 +0.00(+2.17%)
Nov 28, 2025 0.2500 0.2500 0.2250 0.2300 44,500 -0.00(-2.13%)
Nov 27, 2025 0.2250 0.2550 0.2250 0.2350 50,400 +0.01(+4.44%)
Nov 26, 2025 0.2400 0.2400 0.2250 0.2250 38,660 -0.01(-4.26%)
Nov 25, 2025 0.2300 0.2400 0.2300 0.2350 71,300 +0.00(+2.17%)
Nov 24, 2025 0.2350 0.2350 0.2300 0.2300 9,550 +0.01(+4.55%)
Nov 21, 2025 0.2100 0.2300 0.2100 0.2200 17,000 +0.01(+4.76%)
Nov 20, 2025 0.2250 0.2350 0.2100 0.2100 204,641 -0.02(-10.64%)
Nov 19, 2025 0.2400 0.2450 0.2300 0.2350 148,503 -0.01(-2.08%)
Nov 18, 2025 0.2600 0.2600 0.2400 0.2400 15,608 -0.02(-7.69%)
Nov 17, 2025 0.2500 0.2600 0.2400 0.2600 69,400 +0.00(+0.00%)
Nov 14, 2025 0.2350 0.2800 0.2300 0.2600 60,000 +0.03(+10.64%)
Nov 13, 2025 0.2500 0.2500 0.2300 0.2350 28,650 -0.02(-6.00%)
Nov 12, 2025 0.2300 0.2500 0.2300 0.2500 45,143 +0.02(+8.70%)
Nov 11, 2025 0.2350 0.2450 0.2300 0.2300 142,000 -0.01(-6.12%)
Nov 10, 2025 0.2500 0.2550 0.2450 0.2450 48,500 -0.01(-2.00%)
Nov 07, 2025 0.2500 0.2600 0.2500 0.2500 44,020 -0.02(-7.41%)
Nov 06, 2025 0.2650 0.2750 0.2500 0.2700 220,501 +0.01(+1.89%)
Nov 05, 2025 0.2600 0.2700 0.2550 0.2650 51,500 +0.00(+0.00%)
Nov 04, 2025 0.2600 0.2700 0.2600 0.2650 44,502 -0.01(-1.85%)
Nov 03, 2025 0.2800 0.2800 0.2500 0.2700 346,252 +0.01(+3.85%)
Oct 31, 2025 0.2150 0.2800 0.2150 0.2600 326,243 +0.05(+20.93%)
Oct 30, 2025 0.2100 0.2150 0.2100 0.2150 19,000 +0.01(+2.38%)
Oct 29, 2025 0.2150 0.2150 0.2100 0.2100 14,315 -0.01(-2.33%)
Oct 28, 2025 0.2200 0.2200 0.2100 0.2150 51,080 -0.01(-2.27%)
Oct 27, 2025 0.2200 0.2250 0.2200 0.2200 11,000 -0.01(-4.35%)
Oct 24, 2025 0.2400 0.2400 0.2300 0.2300 6,045 -0.01(-4.17%)
Oct 23, 2025 0.2300 0.2400 0.2300 0.2400 5,000 +0.02(+9.09%)
Oct 22, 2025 0.2300 0.2300 0.2200 0.2200 15,500 +0.02(+7.32%)
Oct 21, 2025 0.2400 0.2400 0.2000 0.2050 67,000 -0.04(-14.58%)
Oct 20, 2025 0.2400 0.2500 0.2350 0.2400 141,700 +0.01(+2.13%)
Oct 17, 2025 0.2350 0.2350 0.2350 0.2350 1,500 -0.01(-2.08%)
Oct 16, 2025 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Oct 15, 2025 0.2500 0.3000 0.2200 0.2400 39,300 +0.00(+0.00%)
Oct 14, 2025 0.2100 0.2400 0.2050 0.2400 16,150 +0.03(+14.29%)
Oct 10, 2025 0.2100 0 +0.00(+0.00%)
Oct 09, 2025 0.2100 0.2100 0.2100 0.2100 2,300 +0.00(+0.00%)
Oct 08, 2025 0.2100 0.2100 0.2050 0.2100 23,000 +0.00(+0.00%)
Oct 07, 2025 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Oct 06, 2025 0.2050 0.2100 0.2050 0.2100 37,000 +0.02(+10.53%)
Oct 03, 2025 0.1950 0.1950 0.1900 0.1900 20,000 -0.01(-2.56%)
Oct 02, 2025 0.2050 0.2000 0.1950 0.1950 127,501 -0.01(-2.50%)
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.