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 24, 2025 0.1500 0 +0.00(+0.00%)
Dec 23, 2025 0.1700 0.1700 0.1500 0.1500 35,500 -0.02(-11.76%)
Dec 22, 2025 0.1700 0.1700 0.1700 0.1700 41,939 +0.01(+6.25%)
Dec 19, 2025 0.1650 0.1650 0.1600 0.1600 9,000 -0.01(-3.03%)
Dec 17, 2025 0.1650 0.1650 0 -0.02(-13.16%)
Dec 16, 2025 0.1850 0.1900 0.1850 0.1900 49,500 +0.01(+2.70%)
Dec 15, 2025 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Dec 12, 2025 0.1800 0.1800 0.1800 0.1800 25,500 +0.00(+0.00%)
Dec 11, 2025 0.1800 0.1850 0.1800 0.1800 36,000 +0.00(+0.00%)
Dec 10, 2025 0.1850 0.1850 0.1800 0.1800 5,200 -0.01(-2.70%)
Dec 09, 2025 0.1750 0.1850 0.1750 0.1850 11,863 +0.01(+2.78%)
Dec 08, 2025 0.1900 0.1950 0.1800 0.1800 73,500 -0.01(-5.26%)
Dec 05, 2025 0.1900 0.1900 0.1900 0.1900 22,000 +0.01(+5.56%)
Dec 04, 2025 0.1800 0.1800 0.1800 0.1800 1,441 -0.01(-5.26%)
Dec 03, 2025 0.1800 0.1900 0.1800 0.1900 83,000 +0.00(+0.00%)
Dec 01, 2025 0.1900 0.1900 0 +0.01(+2.70%)
Nov 26, 2025 0.1850 0.1850 0 +0.01(+8.82%)
Nov 25, 2025 0.1850 0.1850 0.1600 0.1700 19,090 +0.02(+9.68%)
Nov 24, 2025 0.2050 0.2100 0.1400 0.1550 82,700 -0.03(-16.22%)
Nov 21, 2025 0.1850 0.1850 0.1850 0.1850 6,000 +0.00(+0.00%)
Nov 19, 2025 0.1850 0.1850 0 -0.01(-2.63%)
Nov 18, 2025 0.1900 0.1950 0.1900 0.1900 11,600 -0.01(-5.00%)
Nov 17, 2025 0.2100 0.2100 0.2000 0.2000 7,560 -0.01(-4.76%)
Nov 14, 2025 0.1900 0.2100 0.1900 0.2100 7,500 +0.00(+0.00%)
Nov 13, 2025 0.1950 0.2100 0.1950 0.2100 31,000 +0.01(+7.69%)
Nov 12, 2025 0.1850 0.1950 0.1850 0.1950 3,510 -0.01(-2.50%)
Nov 10, 2025 0.2000 0.2000 0 +0.00(+0.00%)
Nov 07, 2025 0.2000 0.2300 0.1950 0.2000 105,325 +0.01(+5.26%)
Nov 06, 2025 0.1900 0.2100 0.1900 0.1900 269,910 -0.01(-5.00%)
Nov 04, 2025 0.2000 0.2000 0 +0.01(+5.26%)
Nov 03, 2025 0.1900 0.1900 0.1900 0.1900 21,500 +0.01(+2.70%)
Oct 31, 2025 0.1850 0.1850 0.1850 0.1850 500 -0.02(-7.50%)
Oct 30, 2025 0.1900 0.2000 0.1850 0.2000 23,000 +0.01(+5.26%)
Oct 29, 2025 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Oct 28, 2025 0.1900 0.2000 0.1900 0.1900 113,000 +0.00(+0.00%)
Oct 27, 2025 0.1950 0.1950 0.1900 0.1900 35,000 -0.01(-2.56%)
Oct 24, 2025 0.1950 0.1950 0.1950 0.1950 15,000 +0.01(+2.63%)
Oct 23, 2025 0.1900 0.1950 0.1900 0.1900 6,000 +0.00(+0.00%)
Oct 22, 2025 0.1900 0.1950 0.1900 0.1900 59,500 -0.01(-2.56%)
Oct 21, 2025 0.1950 0.1950 0.1950 0.1950 8,300 -0.01(-4.88%)
Oct 20, 2025 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+2.50%)
Oct 17, 2025 0.2100 0.2100 0.2000 0.2000 141,250 -0.02(-9.09%)
Oct 16, 2025 0.2200 0.2200 0.2200 0.2200 4,500 -0.01(-4.35%)
Oct 15, 2025 0.2300 0.2300 0.2200 0.2300 19,500 +0.00(+0.00%)
Oct 14, 2025 0.1900 0.2300 0.1900 0.2300 287,300 +0.04(+17.95%)
Oct 10, 2025 0.1950 0 +0.02(+14.71%)
Oct 09, 2025 0.2000 0.2000 0.1700 0.1700 14,500 -0.03(-15.00%)
Oct 08, 2025 0.1900 0.2000 0.1800 0.2000 35,600 +0.01(+5.26%)
Oct 07, 2025 0.1900 0.1900 0.1900 0.1900 14,000 +0.00(+0.00%)
Oct 06, 2025 0.1900 0.1900 0.1700 0.1900 8,000 -0.01(-5.00%)
Oct 03, 2025 0.1750 0.2000 0.1750 0.2000 9,000 +0.02(+8.11%)
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.