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 12, 2026 0.1400 0.1450 0.1200 0.1300 267,389 -0.01(-7.14%)
Jan 09, 2026 0.1400 0.1450 0.1300 0.1400 144,574 +0.00(+0.00%)
Jan 08, 2026 0.1600 0.1600 0.1400 0.1400 290,308 -0.02(-12.50%)
Jan 07, 2026 0.1450 0.1600 0.1400 0.1600 539,958 +0.02(+18.52%)
Jan 06, 2026 0.1350 0.1500 0.1350 0.1350 262,879 +0.00(+0.00%)
Jan 05, 2026 0.1350 0.1350 0.1250 0.1350 97,036 +0.01(+3.85%)
Jan 02, 2026 0.1200 0.1350 0.1200 0.1300 144,899 +0.01(+4.00%)
Dec 31, 2025 0.1250 0 +0.00(+0.00%)
Dec 30, 2025 0.1100 0.1300 0.1100 0.1250 308,031 +0.01(+13.64%)
Dec 29, 2025 0.1000 0.1100 0.1000 0.1100 136,020 +0.01(+15.79%)
Dec 24, 2025 0.0950 0 -0.01(-9.52%)
Dec 23, 2025 0.1050 0.1100 0.1050 0.1050 167,100 -0.01(-4.55%)
Dec 22, 2025 0.1050 0.1250 0.0900 0.1100 1,353,159 +0.01(+10.00%)
Dec 19, 2025 0.1000 0.1050 0.0950 0.1000 431,528 +0.01(+5.26%)
Dec 18, 2025 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Dec 17, 2025 0.0950 0.0950 0.0950 0.0950 136,600 -0.01(-5.00%)
Dec 16, 2025 0.1000 0.1000 0.0950 0.1000 287,700 -0.00(-4.76%)
Dec 15, 2025 0.1100 0.1100 0.1000 0.1050 168,100 +0.00(+0.00%)
Dec 12, 2025 0.1000 0.1100 0.1000 0.1050 84,100 -0.01(-4.55%)
Dec 11, 2025 0.1000 0.1100 0.1000 0.1100 116,800 +0.01(+10.00%)
Dec 10, 2025 0.1000 0.1000 0.1000 0.1000 170,000 +0.00(+0.00%)
Dec 09, 2025 0.0950 0.1000 0.0950 0.1000 336,100 +0.00(+0.00%)
Dec 08, 2025 0.1100 0.1100 0.1000 0.1000 353,096 -0.01(-9.09%)
Dec 05, 2025 0.1100 0.1100 0.1050 0.1100 57,550 -0.01(-4.35%)
Dec 04, 2025 0.1050 0.1150 0.1000 0.1150 229,740 +0.01(+9.52%)
Dec 03, 2025 0.1000 0.1100 0.1000 0.1050 145,180 +0.00(+0.00%)
Dec 02, 2025 0.1000 0.1050 0.1000 0.1050 56,398 +0.00(+5.00%)
Dec 01, 2025 0.1050 0.1100 0.1000 0.1000 164,081 -0.02(-16.67%)
Nov 28, 2025 0.1150 0.1200 0.1150 0.1200 78,800 -0.01(-7.69%)
Nov 27, 2025 0.1100 0.1300 0.1000 0.1300 284,255 +0.02(+18.18%)
Nov 26, 2025 0.1000 0.1100 0.1000 0.1100 213,450 +0.01(+4.76%)
Nov 25, 2025 0.1000 0.1100 0.1000 0.1050 389,200 +0.01(+16.67%)
Nov 24, 2025 0.1000 0.1000 0.0900 0.0900 90,301 -0.01(-14.29%)
Nov 21, 2025 0.1050 0.1050 0.1000 0.1050 151,850 -0.01(-4.55%)
Nov 20, 2025 0.1100 0.1100 0.1100 0.1100 119,339 +0.00(+0.00%)
Nov 19, 2025 0.1100 0.1100 0.0900 0.1100 273,870 +0.00(+0.00%)
Nov 18, 2025 0.1000 0.1100 0.1000 0.1100 140,700 +0.01(+4.76%)
Nov 17, 2025 0.1050 0.1050 0.1000 0.1050 47,400 +0.00(+5.00%)
Nov 14, 2025 0.1000 0.1100 0.0850 0.1000 145,990 -0.00(-4.76%)
Nov 13, 2025 0.1000 0.1050 0.1000 0.1050 199,452 +0.01(+16.67%)
Nov 12, 2025 0.0950 0.0950 0.0850 0.0900 181,910 -0.01(-10.00%)
Nov 11, 2025 0.1050 0.1100 0.1000 0.1000 66,500 -0.00(-4.76%)
Nov 10, 2025 0.1050 0.1150 0.1000 0.1050 147,000 +0.00(+0.00%)
Nov 07, 2025 0.1150 0.1150 0.1050 0.1050 63,825 +0.00(+0.00%)
Nov 06, 2025 0.1050 0.1050 0.1000 0.1050 218,590 -0.01(-4.55%)
Nov 05, 2025 0.1100 0.1150 0.1100 0.1100 70,309 +0.00(+0.00%)
Nov 04, 2025 0.1150 0.1150 0.1050 0.1100 245,146 -0.01(-8.33%)
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.