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 0.2900 0 +0.00(+0.00%)
Dec 23, 2025 0.2900 0.3050 0.2800 0.2900 24,500 +0.01(+3.57%)
Dec 22, 2025 0.2500 0.3150 0.2500 0.2800 258,501 +0.00(+0.00%)
Dec 19, 2025 0.2800 0.2800 0.2600 0.2800 82,166 +0.00(+0.00%)
Dec 18, 2025 0.2800 0.2800 0.2800 0.2800 15,500 +0.01(+1.82%)
Dec 17, 2025 0.2800 0.2800 0.2650 0.2750 28,501 +0.00(+0.00%)
Dec 16, 2025 0.2800 0.2800 0.2650 0.2750 22,600 -0.01(-3.51%)
Dec 15, 2025 0.2950 0.2950 0.2750 0.2850 93,289 -0.01(-3.39%)
Dec 12, 2025 0.2900 0.3000 0.2850 0.2950 19,113 -0.01(-1.67%)
Dec 11, 2025 0.2950 0.3100 0.2900 0.3000 79,334 -0.02(-4.76%)
Dec 10, 2025 0.2900 0.3150 0.2900 0.3150 98,950 +0.01(+3.28%)
Dec 09, 2025 0.3050 0.3200 0.3000 0.3050 102,735 -0.03(-7.58%)
Dec 08, 2025 0.3300 0.3300 0.3200 0.3300 1,000 -0.01(-1.49%)
Dec 05, 2025 0.3300 0.3350 0.3300 0.3350 71,000 +0.03(+8.06%)
Dec 04, 2025 0.3000 0.3150 0.2900 0.3100 110,025 +0.00(+0.00%)
Dec 03, 2025 0.3100 0.3200 0.3100 0.3100 30,000 -0.01(-1.59%)
Dec 02, 2025 0.3150 0.3200 0.3000 0.3150 139,525 +0.02(+5.00%)
Dec 01, 2025 0.2900 0.3100 0.2800 0.3000 120,296 -0.01(-3.23%)
Nov 28, 2025 0.3100 0.3300 0.3100 0.3100 190,500 +0.01(+3.33%)
Nov 27, 2025 0.3150 0.3150 0.3000 0.3000 47,411 -0.04(-13.04%)
Nov 26, 2025 0.3550 0.3750 0.3450 0.3450 75,641 +0.00(+0.00%)
Nov 25, 2025 0.3750 0.3800 0.3450 0.3450 46,500 -0.04(-9.21%)
Nov 24, 2025 0.3300 0.3800 0.3150 0.3800 11,500 +0.04(+11.76%)
Nov 21, 2025 0.3300 0.3600 0.3300 0.3400 49,560 -0.01(-2.86%)
Nov 20, 2025 0.3200 0.3550 0.3200 0.3500 40,223 +0.01(+1.45%)
Nov 19, 2025 0.3200 0.3500 0.3200 0.3450 23,000 +0.04(+15.00%)
Nov 18, 2025 0.3550 0.3550 0.3000 0.3000 111,500 -0.09(-23.08%)
Nov 17, 2025 0.3500 0.4300 0.3500 0.3900 106,000 +0.04(+9.86%)
Nov 14, 2025 0.3600 0.3600 0.3400 0.3550 29,350 -0.03(-6.58%)
Nov 13, 2025 0.3700 0.3850 0.3700 0.3800 43,970 +0.01(+2.70%)
Nov 12, 2025 0.3700 0.3700 0.3700 0.3700 4,000 -0.02(-3.90%)
Nov 11, 2025 0.3600 0.3850 0.3600 0.3850 23,701 -0.01(-1.28%)
Nov 10, 2025 0.3900 0.3950 0.3500 0.3900 29,400 +0.04(+11.43%)
Nov 06, 2025 0.3500 0.3500 100 -0.05(-12.50%)
Nov 05, 2025 0.3700 0.4000 0.3650 0.4000 61,250 +0.04(+9.59%)
Nov 04, 2025 0.3650 0.3900 0.3650 0.3650 5,500 -0.02(-3.95%)
Nov 03, 2025 0.4050 0.4050 0.3800 0.3800 21,999 -0.01(-2.56%)
Oct 31, 2025 0.3950 0.4400 0.3900 0.3900 86,722 +0.01(+1.30%)
Oct 30, 2025 0.3700 0.4250 0.3700 0.3850 207,631 +0.02(+4.05%)
Oct 29, 2025 0.3850 0.4150 0.3700 0.3700 34,500 -0.02(-5.13%)
Oct 28, 2025 0.4200 0.4500 0.3900 0.3900 245,329 -0.03(-8.24%)
Oct 27, 2025 0.4400 0.4400 0.4050 0.4250 185,006 +0.02(+6.25%)
Oct 24, 2025 0.4400 0.4500 0.4000 0.4000 84,684 -0.02(-4.76%)
Oct 23, 2025 0.4000 0.4500 0.3700 0.4200 138,821 +0.05(+13.51%)
Oct 22, 2025 0.3950 0.3950 0.3500 0.3700 192,421 +0.00(+0.00%)
Oct 21, 2025 0.3700 0.3900 0.3500 0.3700 124,918 +0.00(+0.00%)
Oct 20, 2025 0.3450 0.4000 0.2600 0.3700 662,973 +0.02(+5.71%)
Oct 17, 2025 0.3950 0.4000 0.3500 0.3500 135,450 -0.04(-10.26%)
Oct 16, 2025 0.4050 0.4400 0.3900 0.3900 279,465 -0.02(-4.88%)
Oct 15, 2025 0.5700 0.5700 0.4000 0.4100 534,425 -0.16(-28.07%)
Oct 14, 2025 0.5000 0.6500 0.4900 0.5700 1,597,032 +0.14(+34.12%)
Oct 10, 2025 0.4250 0 +0.03(+8.97%)
Oct 09, 2025 0.4150 0.4200 0.3600 0.3900 497,037 -0.02(-6.02%)
Oct 08, 2025 0.3600 0.4150 0.3400 0.4150 405,769 +0.05(+15.28%)
Oct 07, 2025 0.3000 0.3600 0.3000 0.3600 217,713 +0.06(+20.00%)
Oct 06, 2025 0.2950 0.3000 0.2750 0.3000 286,474 +0.01(+3.45%)
Oct 03, 2025 0.3350 0.3400 0.2800 0.2900 310,939 -0.01(-3.33%)
Oct 02, 2025 0.3050 0.3300 0.3000 0.3000 42,040 +0.02(+5.26%)
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.