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 0.0465 0.0595 0.0462 0.0518 545,332 -0.00(-1.52%)
Dec 23, 2025 0.0610 0.0650 0.0452 0.0526 3,431,987 -0.01(-13.91%)
Dec 22, 2025 0.0736 0.0800 0.0609 0.0611 3,233,287 -0.01(-16.30%)
Dec 19, 2025 0.0601 0.0834 0.0501 0.0730 9,452,077 +0.02(+26.08%)
Dec 18, 2025 0.1300 0.1300 0.0579 0.0579 12,337,258 -0.05(-46.83%)
Dec 17, 2025 0.1080 0.1180 0.1042 0.1089 5,824,117 +0.00(+4.51%)
Dec 16, 2025 0.0850 0.1042 0.0794 0.1042 5,073,778 +0.03(+37.83%)
Dec 15, 2025 0.0675 0.0800 0.0562 0.0756 7,045,158 +0.02(+28.57%)
Dec 12, 2025 0.0450 0.0589 0.0362 0.0588 14,137,221 +0.03(+89.68%)
Dec 11, 2025 0.0287 0.0321 0.0260 0.0310 1,787,203 +0.00(+11.51%)
Dec 10, 2025 0.0320 0.0320 0.0261 0.0278 2,127,851 -0.00(-2.80%)
Dec 09, 2025 0.0299 0.0330 0.0286 0.0286 2,640,807 -0.00(-7.74%)
Dec 08, 2025 0.0324 0.0400 0.0300 0.0310 2,283,952 -0.00(-13.17%)
Dec 05, 2025 0.0300 0.0380 0.0300 0.0357 1,611,445 +0.00(+7.85%)
Dec 04, 2025 0.0391 0.0421 0.0313 0.0331 1,912,231 -0.01(-16.62%)
Dec 03, 2025 0.0412 0.0431 0.0386 0.0397 1,348,333 -0.00(-3.17%)
Dec 02, 2025 0.0566 0.0671 0.0376 0.0410 4,233,590 -0.01(-22.79%)
Dec 01, 2025 0.0500 0.0540 0.0440 0.0531 724,720 +0.01(+15.18%)
Nov 28, 2025 0.0450 0.0467 0.0420 0.0461 145,862 -0.00(-2.12%)
Nov 26, 2025 0.0450 0.0476 0.0425 0.0471 353,783 +0.00(+5.37%)
Nov 25, 2025 0.0475 0.0506 0.0433 0.0447 536,088 -0.00(-8.96%)
Nov 24, 2025 0.0452 0.0530 0.0452 0.0491 216,644 -0.00(-5.58%)
Nov 21, 2025 0.0428 0.0530 0.0428 0.0520 262,953 +0.01(+19.54%)
Nov 20, 2025 0.0401 0.0475 0.0401 0.0435 1,059,467 -0.00(-3.33%)
Nov 19, 2025 0.0530 0.0530 0.0400 0.0450 1,119,920 -0.01(-15.09%)
Nov 18, 2025 0.0420 0.0530 0.0400 0.0530 670,183 +0.01(+12.77%)
Nov 17, 2025 0.0450 0.0525 0.0421 0.0470 765,016 +0.00(+3.07%)
Nov 14, 2025 0.0540 0.0540 0.0432 0.0456 1,679,284 -0.01(-14.93%)
Nov 13, 2025 0.0513 0.0570 0.0500 0.0536 588,282 +0.00(+3.08%)
Nov 12, 2025 0.0569 0.0596 0.0520 0.0520 640,789 -0.00(-4.41%)
Nov 11, 2025 0.0652 0.0721 0.0530 0.0544 1,795,286 -0.02(-23.92%)
Nov 10, 2025 0.0722 0.0730 0.0625 0.0715 667,670 -0.00(-2.05%)
Nov 07, 2025 0.0640 0.0850 0.0600 0.0730 349,524 +0.00(+4.29%)
Nov 06, 2025 0.0688 0.0700 0.0640 0.0700 623,107 +0.00(+0.00%)
Nov 05, 2025 0.0650 0.0800 0.0629 0.0700 680,792 +0.00(+2.94%)
Nov 04, 2025 0.0709 0.0779 0.0650 0.0680 418,302 -0.01(-8.11%)
Nov 03, 2025 0.0750 0.0780 0.0726 0.0740 172,145 -0.00(-5.13%)
Oct 31, 2025 0.0606 0.0786 0.0606 0.0780 468,854 -0.00(-3.58%)
Oct 30, 2025 0.0825 0.0870 0.0714 0.0809 307,464 -0.00(-3.58%)
Oct 29, 2025 0.0877 0.0890 0.0789 0.0839 325,220 -0.01(-6.78%)
Oct 28, 2025 0.0814 0.0897 0.0897 0.0900 219,213 +0.00(+4.53%)
Oct 27, 2025 0.0900 0.0905 0.0800 0.0861 513,822 -0.00(-4.33%)
Oct 24, 2025 0.0897 0.0919 0.0780 0.0900 569,794 +0.01(+12.50%)
Oct 23, 2025 0.0744 0.0850 0.0700 0.0800 602,264 +0.00(+0.00%)
Oct 22, 2025 0.0900 0.0950 0.0755 0.0800 849,478 -0.01(-11.11%)
Oct 21, 2025 0.0917 0.0970 0.0900 0.0900 91,516 -0.00(-2.07%)
Oct 20, 2025 0.0931 0.0997 0.0919 0.0919 388,475 -0.00(-1.29%)
Oct 17, 2025 0.0961 0.1042 0.0920 0.0931 751,125 -0.00(-3.92%)
Oct 16, 2025 0.1045 0.1141 0.0969 0.0969 473,325 -0.01(-11.34%)
Oct 15, 2025 0.1050 0.1183 0.1000 0.1093 547,188 +0.00(+2.15%)
Oct 14, 2025 0.1100 0.1120 0.0995 0.1070 427,352 -0.01(-9.70%)
Oct 13, 2025 0.1072 0.1189 0.1003 0.1185 375,560 +0.02(+22.93%)
Oct 10, 2025 0.1118 0.1167 0.0964 0.0964 359,729 -0.01(-11.56%)
Oct 09, 2025 0.1080 0.1175 0.1074 0.1090 302,628 +0.00(+0.83%)
Oct 08, 2025 0.1185 0.1200 0.1080 0.1081 340,738 -0.01(-9.92%)
Oct 07, 2025 0.1200 0.1250 0.1130 0.1200 953,313 +0.00(+0.00%)
Oct 06, 2025 0.1200 0.1200 0.1100 0.1200 1,084,767 +0.00(+3.54%)
Oct 03, 2025 0.1100 0.1214 0.1100 0.1159 919,436 -0.00(-1.95%)
Oct 02, 2025 0.1150 0.1195 0.1110 0.1182 729,194 +0.00(+2.87%)
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.