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 0.0995 0.0995 0.0991 0.0991 58,723 +0.00(+2.80%)
Jan 26, 2026 0.0997 0.1040 0.0964 0.0964 51,204 +0.00(+0.42%)
Jan 23, 2026 0.0960 0.0960 0.0960 0.0960 18,901 -0.00(-2.24%)
Jan 21, 2026 0.0982 30 -0.00(-1.80%)
Jan 20, 2026 0.0950 0.1000 0.0892 0.1000 77,600 +0.01(+6.84%)
Jan 15, 2026 0.0936 0 -0.00(-3.01%)
Jan 14, 2026 0.1013 0.1018 0.0924 0.0965 102,500 -0.00(-1.63%)
Jan 13, 2026 0.0940 0.0981 0.0892 0.0981 12,150 +0.00(+3.26%)
Jan 12, 2026 0.0976 0.0976 0.0950 0.0950 12,000 +0.00(+3.04%)
Jan 09, 2026 0.0955 0.0955 0.0908 0.0922 32,500 -0.00(-4.95%)
Jan 08, 2026 0.0970 0.0970 0.0970 0.0970 20,000 -0.00(-3.00%)
Jan 07, 2026 0.1000 0.1100 0.1000 0.1000 15,200 -0.00(-4.76%)
Jan 06, 2026 0.1050 0.1090 0.1050 0.1050 95,000 -0.00(-1.78%)
Jan 02, 2026 0.1069 0 +0.01(+6.26%)
Dec 31, 2025 0.1006 0.1006 0.1006 0.1006 6,000 +0.01(+5.34%)
Dec 30, 2025 0.0970 0.0970 0.0901 0.0955 245,362 +0.00(+4.49%)
Dec 29, 2025 0.0956 0.0956 0.0914 0.0914 800 +0.00(+1.22%)
Dec 26, 2025 0.0903 0.0903 0.0903 0.0903 7,030 +0.00(+0.00%)
Dec 24, 2025 0.1050 0.1050 0.0903 0.0903 15,600 -0.02(-16.39%)
Dec 23, 2025 0.1073 0.1080 0.1073 0.1080 100,000 +0.01(+8.00%)
Dec 22, 2025 0.1000 0.1000 0.1000 0.1000 6,070 -0.00(-4.76%)
Dec 19, 2025 0.1161 0.1171 0.0930 0.1050 425,840 +0.01(+16.54%)
Dec 18, 2025 0.0900 0.0926 0.0900 0.0901 141,500 +0.00(+3.44%)
Dec 16, 2025 0.0871 0 -0.00(-3.11%)
Dec 15, 2025 0.0899 0.0899 0.0899 0.0899 5,000 +0.01(+7.02%)
Dec 12, 2025 0.0840 0.0840 0.0840 0.0840 11,000 -0.00(-5.30%)
Dec 09, 2025 0.0887 5,000 -0.01(-12.18%)
Dec 03, 2025 0.1010 0 +0.01(+10.26%)
Dec 02, 2025 0.0918 0.0950 0.0900 0.0916 126,300 -0.01(-8.40%)
Dec 01, 2025 0.0980 0.1000 0.0973 0.1000 162,000 +0.01(+6.61%)
Nov 28, 2025 0.0930 0.0938 0.0930 0.0938 78,000 +0.01(+6.11%)
Nov 26, 2025 0.0924 0.0924 0.0884 0.0884 8,840 -0.01(-8.58%)
Nov 25, 2025 0.0961 0.0975 0.0960 0.0967 424,500 +0.01(+7.80%)
Nov 24, 2025 0.0900 0.0930 0.0892 0.0897 80,400 -0.01(-6.47%)
Nov 19, 2025 0.0959 2,000 -0.01(-5.05%)
Nov 18, 2025 0.1010 0.1010 0.1003 0.1010 118,388 -0.00(-1.46%)
Nov 17, 2025 0.1050 0.1050 0.0991 0.1025 123,500 +0.00(+2.50%)
Nov 14, 2025 0.1074 0.1074 0.1000 0.1000 68,338 -0.01(-7.24%)
Nov 13, 2025 0.1042 0.1088 0.1027 0.1078 291,092 +0.00(+3.55%)
Nov 12, 2025 0.0885 0.1041 0.0885 0.1041 57,583 +0.00(+0.10%)
Nov 11, 2025 0.1020 0.1040 0.0900 0.1040 89,550 -0.00(-3.61%)
Nov 10, 2025 0.1058 0.1080 0.1058 0.1079 86,000 +0.00(+3.75%)
Nov 07, 2025 0.1000 0.1100 0.0947 0.1040 270,778 +0.00(+1.07%)
Nov 06, 2025 0.0999 0.1071 0.0999 0.1029 13,500 -0.00(-2.00%)
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.