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 (%)
Jan 27, 2026 0.3663 0.3663 0.3260 0.3391 55,962 +0.02(+4.66%)
Jan 26, 2026 0.3250 0.3300 0.3130 0.3240 24,579 -0.01(-1.82%)
Jan 23, 2026 0.3300 0.3300 0.3300 0.3300 12,703 -0.01(-2.19%)
Jan 22, 2026 0.3374 0.3374 0.3300 0.3374 6,871 -0.01(-2.34%)
Jan 21, 2026 0.3300 0.3455 0.3211 0.3455 14,905 +0.02(+6.31%)
Jan 20, 2026 0.3282 0.3790 0.3250 0.3250 53,101 +0.02(+4.84%)
Jan 16, 2026 0.3366 0.3366 0.3100 0.3100 14,501 -0.02(-6.17%)
Jan 15, 2026 0.3315 0.3431 0.3304 0.3304 24,369 -0.00(-1.37%)
Jan 14, 2026 0.3350 0.3779 0.3295 0.3350 220,451 +0.01(+3.08%)
Jan 13, 2026 0.3202 0.3300 0.3202 0.3250 31,314 -0.01(-4.04%)
Jan 12, 2026 0.3200 0.3483 0.3200 0.3387 55,736 -0.03(-8.46%)
Jan 09, 2026 0.3220 0.3700 0.3200 0.3700 11,432 +0.02(+5.11%)
Jan 08, 2026 0.3527 0.3527 0.3520 0.3520 5,382 -0.00(-0.85%)
Jan 07, 2026 0.4000 0.4087 0.3446 0.3550 42,765 -0.01(-2.55%)
Jan 06, 2026 0.3500 0.4313 0.3500 0.3643 71,714 +0.01(+2.36%)
Jan 05, 2026 0.3500 0.3559 0.3300 0.3559 46,218 +0.01(+2.45%)
Jan 02, 2026 0.3300 0.3474 0.3300 0.3474 40,025 +0.02(+5.11%)
Dec 31, 2025 0.3314 0.3554 0.3300 0.3305 44,123 -0.02(-5.57%)
Dec 30, 2025 0.3300 0.3520 0.3300 0.3500 10,891 +0.01(+4.17%)
Dec 29, 2025 0.3300 0.3700 0.3300 0.3360 29,945 -0.01(-1.90%)
Dec 26, 2025 0.3300 0.3425 0.2722 0.3425 1,045 -0.01(-2.14%)
Dec 24, 2025 0.3500 0.3609 0.3500 0.3500 1,049 +0.01(+1.69%)
Dec 23, 2025 0.3850 0.3880 0.3442 0.3442 12,295 +0.02(+6.79%)
Dec 22, 2025 0.3299 0.3788 0.3200 0.3223 28,536 -0.00(-0.83%)
Dec 19, 2025 0.3300 0.3300 0.3200 0.3250 84,097 +0.00(+0.93%)
Dec 18, 2025 0.3280 0.3280 0.3220 0.3220 21,392 -0.00(-0.25%)
Dec 17, 2025 0.3228 0.3675 0.3228 0.3228 3,264 -0.01(-2.80%)
Dec 16, 2025 0.3530 0.3554 0.3321 0.3321 5,454 -0.03(-8.06%)
Dec 15, 2025 0.3500 0.4000 0.3500 0.3612 80,834 +0.00(+0.33%)
Dec 12, 2025 0.3565 0.3600 0.3500 0.3600 3,428 +0.00(+1.12%)
Dec 11, 2025 0.3600 0.3600 0.3560 0.3560 13,507 -0.00(-1.11%)
Dec 10, 2025 0.3600 0.3600 0.3600 0.3600 4,277 +0.00(+0.78%)
Dec 09, 2025 0.3572 0.3572 0.3526 0.3572 1,121 -0.00(-0.86%)
Dec 08, 2025 0.3645 0.3645 0.3603 0.3603 18,242 +0.00(+0.61%)
Dec 05, 2025 0.3619 0.3633 0.3522 0.3581 4,353 -0.02(-5.74%)
Dec 04, 2025 0.3776 0.4115 0.3635 0.3799 26,723 -0.02(-4.52%)
Dec 03, 2025 0.3764 0.3980 0.3635 0.3979 1,643 +0.02(+4.71%)
Dec 02, 2025 0.3743 0.3808 0.3673 0.3800 1,745 -0.01(-2.56%)
Dec 01, 2025 0.3996 0.3996 0.3741 0.3900 14,676 -0.01(-1.44%)
Nov 28, 2025 0.3821 0.3957 0.3821 0.3957 674 +0.00(+0.69%)
Nov 26, 2025 0.3821 0.3930 0.3821 0.3930 1,412 +0.00(+0.77%)
Nov 25, 2025 0.3821 0.3950 0.3821 0.3900 17,405 -0.02(-3.70%)
Nov 24, 2025 0.4294 0.4294 0.4050 0.4050 6,069 -0.05(-10.62%)
Nov 21, 2025 0.4420 0.4531 0.4420 0.4531 9,680 -0.00(-0.55%)
Nov 20, 2025 0.4300 0.4699 0.4300 0.4556 81,188 +0.01(+2.77%)
Nov 19, 2025 0.4433 0.4433 0.4433 0.4433 3,072 -0.01(-1.49%)
Nov 18, 2025 0.4500 0.4500 0.4281 0.4500 11,239 -0.02(-4.26%)
Nov 17, 2025 0.4683 0.4700 0.4638 0.4700 1,892 +0.01(+1.95%)
Nov 14, 2025 0.4262 0.4610 0.4047 0.4610 23,493 +0.03(+6.64%)
Nov 13, 2025 0.4323 0.4729 0.4323 0.4323 13,047 -0.04(-8.68%)
Nov 12, 2025 0.5150 0.5150 0.4734 0.4734 31,983 +0.04(+9.10%)
Nov 11, 2025 0.4339 0.4339 0.4339 0.4339 368 +0.00(+0.28%)
Nov 07, 2025 0.4327 176 -0.01(-1.66%)
Nov 06, 2025 0.4474 0.4474 0.4171 0.4400 7,050 +0.01(+2.02%)
Nov 05, 2025 0.4313 0.4313 0.4313 0.4313 11,248 -0.02(-5.23%)
Nov 04, 2025 0.4551 0.4551 0.4551 0.4551 1,432 +0.03(+6.96%)
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.