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 0.1200 0.1250 0.1200 0.1200 58,942 +0.00(+4.35%)
Jan 08, 2026 0.1200 0.1200 0.1150 0.1150 423,000 +0.00(+0.00%)
Jan 07, 2026 0.1150 0.1150 0.1150 0.1150 41,000 -0.00(-4.17%)
Jan 06, 2026 0.1050 0.1200 0.1000 0.1200 290,762 +0.01(+9.09%)
Jan 05, 2026 0.1150 0.1200 0.1050 0.1100 116,300 -0.01(-8.33%)
Jan 02, 2026 0.1200 0.1200 0.1150 0.1200 25,500 +0.00(+4.35%)
Dec 31, 2025 0.1150 0 +0.00(+0.00%)
Dec 30, 2025 0.1200 0.1200 0.1150 0.1150 65,000 -0.00(-4.17%)
Dec 29, 2025 0.1050 0.1300 0.0950 0.1200 293,560 +0.01(+14.29%)
Dec 24, 2025 0.1050 0 +0.00(+5.00%)
Dec 23, 2025 0.1000 0.1000 0.1000 0.1000 57,353 +0.00(+0.00%)
Dec 22, 2025 0.1050 0.1050 0.1000 0.1000 84,000 +0.00(+0.00%)
Dec 19, 2025 0.1000 0.1000 0.1000 0.1000 12,832 +0.00(+0.00%)
Dec 18, 2025 0.0950 0.1000 0.0950 0.1000 136,000 +0.00(+0.00%)
Dec 16, 2025 0.1000 0.1000 277 -0.00(-4.76%)
Dec 15, 2025 0.1050 0.1050 0.1000 0.1050 125,477 +0.00(+0.00%)
Dec 12, 2025 0.1100 0.1200 0.1050 0.1050 558,391 -0.01(-12.50%)
Dec 11, 2025 0.1050 0.1250 0.1050 0.1200 250,500 +0.01(+9.09%)
Dec 10, 2025 0.1100 0.1100 0.1100 0.1100 31,000 -0.01(-8.33%)
Dec 09, 2025 0.1100 0.1200 0.1100 0.1200 550,381 +0.01(+9.09%)
Dec 08, 2025 0.1050 0.1100 0.1000 0.1100 105,000 +0.01(+10.00%)
Dec 05, 2025 0.1050 0.1100 0.1000 0.1000 80,452 -0.01(-9.09%)
Dec 04, 2025 0.1150 0.1150 0.1100 0.1100 580,000 -0.01(-4.35%)
Dec 03, 2025 0.1200 0.1200 0.1150 0.1150 38,000 +0.00(+0.00%)
Dec 02, 2025 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Dec 01, 2025 0.1150 0.1200 0.1050 0.1150 114,000 +0.00(+0.00%)
Nov 28, 2025 0.1100 0.1200 0.1100 0.1150 66,023 +0.01(+4.55%)
Nov 27, 2025 0.1050 0.1100 0.1050 0.1100 37,500 +0.01(+4.76%)
Nov 26, 2025 0.1000 0.1050 0.1000 0.1050 68,192 +0.00(+0.00%)
Nov 25, 2025 0.1000 0.1050 0.1000 0.1050 12,500 +0.00(+5.00%)
Nov 24, 2025 0.1000 0.1000 0.1000 0.1000 37,500 +0.00(+0.00%)
Nov 21, 2025 0.1000 0.1000 0.0950 0.1000 34,500 +0.00(+0.00%)
Nov 20, 2025 0.1000 0.1000 0.0950 0.1000 76,800 +0.00(+0.00%)
Nov 19, 2025 0.1000 0.1000 0.0950 0.1000 30,000 +0.01(+5.26%)
Nov 18, 2025 0.0900 0.1000 0.0900 0.0950 39,000 +0.00(+0.00%)
Nov 17, 2025 0.1000 0.1050 0.0900 0.0950 232,750 -0.01(-5.00%)
Nov 14, 2025 0.1000 0.1050 0.1000 0.1000 274,500 +0.00(+0.00%)
Nov 13, 2025 0.1200 0.1200 0.1000 0.1000 447,500 -0.01(-13.04%)
Nov 12, 2025 0.1100 0.1250 0.1000 0.1150 871,166 +0.01(+4.55%)
Nov 11, 2025 0.1300 0.1300 0.1100 0.1100 248,336 -0.02(-15.38%)
Nov 10, 2025 0.1150 0.1300 0.1150 0.1300 62,333 +0.01(+8.33%)
Nov 07, 2025 0.1150 0.1200 0.1150 0.1200 40,500 +0.00(+0.00%)
Nov 06, 2025 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Nov 05, 2025 0.1200 0.1200 0.1050 0.1150 69,046 -0.01(-11.54%)
Nov 04, 2025 0.1300 0.1300 0.1100 0.1300 102,852 +0.00(+0.00%)
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.