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 12, 2026 0.2372 0.2410 0.2320 0.2410 60,600 +0.00(+0.84%)
Jan 09, 2026 0.2234 0.2390 0.2173 0.2390 108,286 +0.01(+4.05%)
Jan 08, 2026 0.2321 0.2325 0.2258 0.2297 51,000 -0.01(-2.63%)
Jan 07, 2026 0.2404 0.2435 0.2332 0.2359 198,996 -0.01(-3.79%)
Jan 06, 2026 0.2513 0.2560 0.2420 0.2452 157,329 -0.00(-0.93%)
Jan 05, 2026 0.2368 0.2523 0.2342 0.2475 55,920 +0.01(+5.72%)
Jan 02, 2026 0.2300 0.2366 0.2213 0.2341 13,134 +0.00(+1.39%)
Dec 31, 2025 0.2326 0.2376 0.2309 0.2309 2,864 -0.00(-1.28%)
Dec 30, 2025 0.2427 0.2459 0.2260 0.2339 34,325 +0.02(+7.29%)
Dec 29, 2025 0.2120 0.2180 0.2120 0.2180 32,350 +0.04(+19.13%)
Dec 26, 2025 0.1830 0.1830 0.1830 0.1830 1,500 -0.03(-13.68%)
Dec 23, 2025 0.2120 0 -0.00(-0.52%)
Dec 19, 2025 0.2131 0 +0.00(+1.82%)
Dec 18, 2025 0.2152 0.2183 0.2093 0.2093 102,720 +0.01(+2.95%)
Dec 17, 2025 0.2030 0.2033 0.2030 0.2033 1,000 +0.00(+0.15%)
Dec 16, 2025 0.2106 0.2106 0.2030 0.2030 3,000 -0.00(-0.10%)
Dec 15, 2025 0.2000 0.2032 0.1937 0.2032 74,200 +0.01(+3.73%)
Dec 12, 2025 0.1885 0.1959 0.1800 0.1959 51,520 +0.00(+1.66%)
Dec 11, 2025 0.1900 0.1935 0.1900 0.1927 19,941 +0.00(+1.90%)
Dec 10, 2025 0.1895 0.1915 0.1850 0.1891 17,105 -0.00(-1.97%)
Dec 09, 2025 0.1895 0.2022 0.1894 0.1929 13,835 -0.01(-3.55%)
Dec 08, 2025 0.2000 0.2091 0.2000 0.2000 6,730 -0.00(-1.62%)
Dec 05, 2025 0.2050 0.2069 0.2033 0.2033 10,850 -0.00(-0.34%)
Dec 04, 2025 0.2081 0.2200 0.2040 0.2040 15,585 +0.00(+0.20%)
Dec 03, 2025 0.2090 0.2122 0.2036 0.2036 30,340 -0.00(-1.55%)
Dec 02, 2025 0.2150 0.2230 0.2068 0.2068 5,030 +0.00(+0.05%)
Dec 01, 2025 0.2110 0.2200 0.2010 0.2067 7,761 +0.00(+1.72%)
Nov 28, 2025 0.1880 0.2032 0.1880 0.2032 90,500 +0.02(+9.13%)
Nov 26, 2025 0.1862 0.1862 0.1846 0.1862 12,100 +0.01(+7.82%)
Nov 25, 2025 0.1769 0.1769 0.1677 0.1727 9,900 -0.00(-0.75%)
Nov 24, 2025 0.1740 0.1740 0.1740 0.1740 500 -0.00(-2.52%)
Nov 21, 2025 0.1785 0.1820 0.1785 0.1785 1,400 -0.01(-3.51%)
Nov 20, 2025 0.1850 0.1850 0.1850 0.1850 200 -0.01(-3.60%)
Nov 19, 2025 0.1919 0.1919 0.1800 0.1919 1,502 +0.01(+7.21%)
Nov 18, 2025 0.1900 0.1900 0.1790 0.1790 48,800 -0.01(-3.09%)
Nov 17, 2025 0.1701 0.1847 0.1701 0.1847 4,200 +0.00(+2.61%)
Nov 14, 2025 0.1806 0.1813 0.1800 0.1800 3,700 -0.00(-0.39%)
Nov 13, 2025 0.1906 0.1988 0.1800 0.1807 136,099 -0.01(-3.88%)
Nov 12, 2025 0.1880 0.1880 0.1880 0.1880 402 -0.01(-4.86%)
Nov 11, 2025 0.1924 0.1976 0.1900 0.1976 28,120 -0.00(-1.15%)
Nov 10, 2025 0.2000 0.2150 0.1972 0.1999 6,269 -0.00(-1.14%)
Nov 07, 2025 0.2039 0.2039 0.2022 0.2022 51,875 +0.01(+2.54%)
Nov 06, 2025 0.2117 0.2126 0.1972 0.1972 34,262 -0.01(-6.76%)
Nov 05, 2025 0.2100 0.2115 0.2100 0.2115 1,130 -0.00(-2.17%)
Nov 04, 2025 0.2162 0.2231 0.2162 0.2162 15,095 -0.00(-1.59%)
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.