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 30, 2025 0.1491 0.1671 0.1491 0.1620 125,150 +0.02(+13.92%)
Dec 29, 2025 0.1475 0.1626 0.1418 0.1422 141,213 -0.02(-12.49%)
Dec 26, 2025 0.1503 0.1750 0.1433 0.1625 154,936 +0.02(+13.16%)
Dec 24, 2025 0.1500 0.1500 0.1360 0.1436 34,900 -0.00(-0.90%)
Dec 23, 2025 0.1475 0.1520 0.1449 0.1449 124,989 -0.01(-3.40%)
Dec 22, 2025 0.1279 0.1500 0.1279 0.1500 339,103 +0.02(+17.55%)
Dec 19, 2025 0.1050 0.1290 0.1050 0.1276 301,871 +0.03(+31.41%)
Dec 18, 2025 0.0967 0.0975 0.0967 0.0971 33,000 +0.00(+1.68%)
Dec 17, 2025 0.1000 0.1200 0.0955 0.0955 41,450 -0.00(-4.50%)
Dec 16, 2025 0.1000 0.1000 0.1000 0.1000 11,000 -0.01(-5.66%)
Dec 15, 2025 0.1065 0.1100 0.1059 0.1060 4,100 -0.00(-1.76%)
Dec 12, 2025 0.1050 0.1100 0.1050 0.1079 72,542 -0.00(-2.00%)
Dec 11, 2025 0.1124 0.1156 0.1090 0.1101 61,500 -0.01(-8.55%)
Dec 10, 2025 0.1148 0.1223 0.1090 0.1204 232,500 +0.01(+11.48%)
Dec 09, 2025 0.1100 0.1134 0.1080 0.1080 51,600 -0.00(-2.17%)
Dec 08, 2025 0.1153 0.1155 0.1104 0.1104 65,100 +0.00(+2.13%)
Dec 05, 2025 0.1010 0.1149 0.0961 0.1081 876,397 +0.01(+11.79%)
Dec 03, 2025 0.0967 0 -0.01(-7.55%)
Dec 02, 2025 0.1046 0.1046 0.1046 0.1046 3,300 -0.00(-3.06%)
Dec 01, 2025 0.0988 0.1080 0.0988 0.1079 32,800 -0.00(-0.83%)
Nov 28, 2025 0.1088 0.1088 0.1088 0.1088 4,463 +0.01(+8.80%)
Nov 26, 2025 0.1063 0.1066 0.0965 0.1000 48,427 -0.00(-2.63%)
Nov 25, 2025 0.1100 0.1100 0.1027 0.1027 55,646 -0.01(-12.60%)
Nov 24, 2025 0.1040 0.1178 0.1040 0.1175 111,800 +0.01(+12.76%)
Nov 21, 2025 0.1010 0.1100 0.1010 0.1042 48,500 -0.01(-9.39%)
Nov 20, 2025 0.1247 0.1293 0.1150 0.1150 365,500 -0.01(-5.58%)
Nov 19, 2025 0.1094 0.1300 0.1045 0.1218 420,721 +0.02(+16.56%)
Nov 18, 2025 0.0981 0.1045 0.0981 0.1045 448,486 +0.00(+1.16%)
Nov 17, 2025 0.0990 0.1045 0.0990 0.1033 399,381 +0.00(+3.30%)
Nov 14, 2025 0.0918 0.1000 0.0890 0.1000 74,160 +0.01(+17.65%)
Nov 13, 2025 0.0932 0.0934 0.0850 0.0850 62,500 -0.00(-3.19%)
Nov 12, 2025 0.0878 0.0878 0.0878 0.0878 23,000 +0.00(+3.05%)
Nov 11, 2025 0.0900 0.0936 0.0800 0.0852 173,412 -0.01(-9.75%)
Nov 10, 2025 0.0891 0.0944 0.0812 0.0944 11,761 +0.01(+11.06%)
Nov 07, 2025 0.0859 0.0859 0.0811 0.0850 69,500 -0.00(-5.56%)
Nov 06, 2025 0.0820 0.0900 0.0820 0.0900 30,309 +0.01(+11.39%)
Nov 05, 2025 0.0831 0.0831 0.0808 0.0808 17,000 -0.01(-9.62%)
Nov 03, 2025 0.0894 0 +0.01(+13.89%)
Oct 31, 2025 0.0825 0.0825 0.0785 0.0785 2,400 -0.00(-2.36%)
Oct 30, 2025 0.0804 0.0804 0.0782 0.0804 73,200 -0.01(-7.48%)
Oct 29, 2025 0.0880 0.0880 0.0843 0.0869 178,337 +0.00(+3.70%)
Oct 28, 2025 0.0832 0.0871 0.0832 0.0838 679,314 +0.00(+0.72%)
Oct 27, 2025 0.0845 0.0877 0.0832 0.0832 5,275 -0.00(-2.92%)
Oct 24, 2025 0.0865 0.0870 0.0844 0.0857 110,149 +0.00(+0.12%)
Oct 23, 2025 0.0850 0.0856 0.0850 0.0856 31,000 -0.00(-4.89%)
Oct 22, 2025 0.0900 0.0900 0.0854 0.0900 103,056 -0.00(-1.85%)
Oct 21, 2025 0.0950 0.0950 0.0917 0.0917 40,100 -0.00(-3.47%)
Oct 20, 2025 0.0970 0.1009 0.0950 0.0950 183,933 -0.00(-2.06%)
Oct 17, 2025 0.1031 0.1031 0.0970 0.0970 114,850 -0.00(-1.22%)
Oct 16, 2025 0.1020 0.1076 0.0960 0.0982 125,350 -0.01(-11.45%)
Oct 15, 2025 0.0900 0.1109 0.0900 0.1109 15,500 +0.01(+5.32%)
Oct 14, 2025 0.0994 0.1053 0.0950 0.1053 50,300 -0.00(-4.27%)
Oct 13, 2025 0.1000 0.1125 0.1000 0.1100 146,410 +0.00(+3.38%)
Oct 10, 2025 0.1092 0.1095 0.1064 0.1064 192,400 +0.00(+1.33%)
Oct 09, 2025 0.1066 0.1123 0.1050 0.1050 60,377 +0.00(+5.00%)
Oct 08, 2025 0.1082 0.1083 0.1000 0.1000 308,604 -0.01(-7.41%)
Oct 07, 2025 0.1050 0.1095 0.1030 0.1080 160,700 +0.00(+0.75%)
Oct 06, 2025 0.1100 0.1100 0.1059 0.1072 71,000 -0.00(-2.55%)
Oct 03, 2025 0.1060 0.1100 0.1037 0.1100 206,380 +0.01(+4.86%)
Oct 02, 2025 0.1047 0.1100 0.1047 0.1049 11,900 -0.00(-0.66%)
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.