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 0.0404 0.0420 0.0388 0.0418 79,832 +0.00(+7.73%)
Dec 23, 2025 0.0434 0.0450 0.0387 0.0388 80,932 +0.00(+0.26%)
Dec 22, 2025 0.0450 0.0525 0.0352 0.0387 718,461 -0.01(-12.05%)
Dec 19, 2025 0.0530 0.0540 0.0430 0.0440 263,327 -0.00(-6.38%)
Dec 18, 2025 0.0471 0.0550 0.0401 0.0470 857,811 -0.00(-0.84%)
Dec 17, 2025 0.0478 0.0499 0.0450 0.0474 144,094 +0.00(+0.42%)
Dec 16, 2025 0.0480 0.0497 0.0426 0.0472 260,878 -0.00(-2.28%)
Dec 15, 2025 0.0496 0.0497 0.0412 0.0483 436,713 +0.00(+4.32%)
Dec 12, 2025 0.0385 0.0500 0.0305 0.0463 1,583,996 +0.01(+30.06%)
Dec 11, 2025 0.0364 0.0385 0.0352 0.0356 56,711 -0.00(-2.47%)
Dec 10, 2025 0.0388 0.0390 0.0352 0.0365 71,755 -0.00(-2.93%)
Dec 09, 2025 0.0376 0.0389 0.0356 0.0376 47,715 -0.00(-3.59%)
Dec 08, 2025 0.0408 0.0409 0.0368 0.0390 77,050 -0.00(-3.47%)
Dec 05, 2025 0.0435 0.0435 0.0390 0.0404 55,616 -0.00(-0.49%)
Dec 04, 2025 0.0430 0.0443 0.0391 0.0406 233,073 -0.00(-5.80%)
Dec 03, 2025 0.0449 0.0450 0.0392 0.0431 79,751 -0.00(-1.15%)
Dec 02, 2025 0.0381 0.0442 0.0381 0.0436 66,541 +0.00(+6.86%)
Dec 01, 2025 0.0356 0.0440 0.0356 0.0408 110,871 +0.00(+2.00%)
Nov 28, 2025 0.0401 0.0401 0.0352 0.0400 63,960 +0.00(+13.31%)
Nov 26, 2025 0.0351 0.0450 0.0351 0.0353 112,926 -0.01(-21.56%)
Nov 25, 2025 0.0381 0.0450 0.0354 0.0450 43,705 +0.00(+8.43%)
Nov 24, 2025 0.0362 0.0473 0.0362 0.0415 84,182 +0.00(+5.33%)
Nov 21, 2025 0.0341 0.0410 0.0341 0.0394 129,934 +0.00(+2.87%)
Nov 20, 2025 0.0394 0.0407 0.0332 0.0383 45,173 +0.01(+15.71%)
Nov 19, 2025 0.0330 0.0424 0.0330 0.0331 27,334 +0.00(+0.30%)
Nov 18, 2025 0.0402 0.0407 0.0318 0.0330 1,187,131 -0.01(-22.17%)
Nov 17, 2025 0.0401 0.0424 0.0401 0.0424 91,722 -0.00(-3.64%)
Nov 14, 2025 0.0453 0.0460 0.0380 0.0440 126,876 +0.00(+9.73%)
Nov 13, 2025 0.0428 0.0447 0.0400 0.0401 120,295 +0.00(+0.00%)
Nov 12, 2025 0.0400 0.0429 0.0400 0.0401 18,688 +0.00(+2.82%)
Nov 11, 2025 0.0402 0.0458 0.0380 0.0390 32,023 -0.00(-2.99%)
Nov 10, 2025 0.0406 0.0430 0.0401 0.0402 174,275 -0.00(-0.74%)
Nov 07, 2025 0.0401 0.0413 0.0400 0.0405 45,790 +0.00(+1.00%)
Nov 06, 2025 0.0406 0.0412 0.0401 0.0401 91,420 -0.00(-1.23%)
Nov 05, 2025 0.0320 0.0436 0.0320 0.0406 58,148 +0.00(+2.53%)
Nov 04, 2025 0.0430 0.0450 0.0396 0.0396 226,393 -0.00(-8.55%)
Nov 03, 2025 0.0431 0.0449 0.0430 0.0433 23,107 -0.00(-2.91%)
Oct 31, 2025 0.0446 0.0450 0.0437 0.0446 8,766 +0.00(+2.06%)
Oct 30, 2025 0.0431 0.0460 0.0431 0.0437 25,183 +0.00(+0.46%)
Oct 29, 2025 0.0431 0.0455 0.0431 0.0435 29,502 +0.00(+1.16%)
Oct 28, 2025 0.0402 0.0478 0.0402 0.0430 95,854 -0.00(-10.04%)
Oct 27, 2025 0.0498 0.0498 0.0400 0.0478 249,912 -0.00(-4.21%)
Oct 24, 2025 0.0460 0.0499 0.0437 0.0499 66,624 +0.00(+0.00%)
Oct 23, 2025 0.0429 0.0525 0.0428 0.0499 61,166 +0.00(+2.04%)
Oct 22, 2025 0.0411 0.0489 0.0411 0.0489 46,482 +0.00(+4.49%)
Oct 21, 2025 0.0401 0.0498 0.0401 0.0468 65,552 +0.00(+0.00%)
Oct 20, 2025 0.0400 0.0468 0.0392 0.0468 746,720 +0.01(+17.00%)
Oct 17, 2025 0.0412 0.0438 0.0392 0.0400 116,180 -0.01(-12.47%)
Oct 16, 2025 0.0407 0.0475 0.0407 0.0457 141,788 +0.00(+1.33%)
Oct 15, 2025 0.0381 0.0470 0.0381 0.0451 181,407 +0.01(+12.75%)
Oct 14, 2025 0.0433 0.0438 0.0400 0.0400 125,748 -0.00(-7.19%)
Oct 13, 2025 0.0443 0.0455 0.0380 0.0431 177,208 -0.00(-2.05%)
Oct 10, 2025 0.0509 0.0549 0.0421 0.0440 229,638 -0.01(-16.67%)
Oct 09, 2025 0.0443 0.0550 0.0443 0.0528 255,129 +0.01(+17.33%)
Oct 08, 2025 0.0488 0.0523 0.0421 0.0450 79,389 -0.00(-7.41%)
Oct 07, 2025 0.0421 0.0536 0.0421 0.0486 92,808 +0.00(+3.40%)
Oct 06, 2025 0.0508 0.0545 0.0461 0.0470 120,732 -0.00(-6.56%)
Oct 03, 2025 0.0550 0.0550 0.0464 0.0503 107,260 -0.00(-0.59%)
Oct 02, 2025 0.0500 0.0540 0.0370 0.0506 183,123 +0.00(+2.43%)
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.