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 30, 2026 0.1356 0.1386 0.1319 0.1319 50,169 -0.01(-4.77%)
Jan 29, 2026 0.1329 0.1450 0.1300 0.1385 24,155 -0.01(-5.27%)
Jan 28, 2026 0.1470 0.1479 0.1439 0.1462 74,636 -0.00(-0.81%)
Jan 27, 2026 0.1420 0.1474 0.1379 0.1474 26,932 +0.01(+4.54%)
Jan 26, 2026 0.1450 0.1450 0.1300 0.1410 262,750 -0.01(-3.49%)
Jan 23, 2026 0.1495 0.1495 0.1461 0.1461 2,080 +0.00(+0.55%)
Jan 22, 2026 0.1455 0.1494 0.1401 0.1453 58,222 +0.00(+1.61%)
Jan 21, 2026 0.1401 0.1500 0.1401 0.1430 101,910 -0.01(-7.14%)
Jan 20, 2026 0.1523 0.1540 0.1385 0.1540 294,900 -0.00(-0.19%)
Jan 16, 2026 0.1478 0.1596 0.1447 0.1543 145,216 +0.01(+6.41%)
Jan 15, 2026 0.1514 0.1586 0.1402 0.1450 294,273 -0.01(-4.04%)
Jan 14, 2026 0.1517 0.1640 0.1511 0.1511 81,100 -0.00(-1.05%)
Jan 13, 2026 0.1504 0.1532 0.1487 0.1527 15,620 -0.00(-0.13%)
Jan 12, 2026 0.1546 0.1650 0.1472 0.1529 127,008 -0.01(-5.15%)
Jan 09, 2026 0.1640 0.1640 0.1583 0.1612 60,000 -0.00(-0.86%)
Jan 08, 2026 0.1613 0.1626 0.1613 0.1626 13,000 +0.00(+1.31%)
Jan 07, 2026 0.1634 0.1634 0.1583 0.1605 67,918 +0.00(+2.10%)
Jan 06, 2026 0.1565 0.1605 0.1555 0.1572 26,820 -0.00(-0.82%)
Jan 05, 2026 0.1603 0.1810 0.1585 0.1585 66,544 -0.01(-3.47%)
Jan 02, 2026 0.1639 0.1690 0.1562 0.1642 115,480 +0.00(+2.31%)
Dec 31, 2025 0.1668 0.1668 0.1480 0.1605 350,831 +0.00(+2.88%)
Dec 30, 2025 0.1309 0.1560 0.1293 0.1560 388,150 +0.03(+19.54%)
Dec 29, 2025 0.1300 0.1400 0.1160 0.1305 114,948 -0.00(-2.39%)
Dec 26, 2025 0.1281 0.1375 0.1240 0.1337 294,225 +0.01(+8.79%)
Dec 24, 2025 0.1190 0.1275 0.1190 0.1229 145,300 -0.01(-4.28%)
Dec 23, 2025 0.1343 0.1350 0.1234 0.1284 64,510 -0.00(-2.51%)
Dec 22, 2025 0.1323 0.1363 0.1219 0.1317 85,540 -0.00(-2.44%)
Dec 19, 2025 0.1290 0.1350 0.1200 0.1350 336,799 +0.01(+8.35%)
Dec 18, 2025 0.1230 0.1278 0.1230 0.1246 16,998 -0.00(-0.24%)
Dec 17, 2025 0.1292 0.1300 0.1229 0.1249 87,056 -0.00(-2.50%)
Dec 16, 2025 0.1281 0.1349 0.1268 0.1281 38,890 -0.00(-3.10%)
Dec 15, 2025 0.1331 0.1331 0.1321 0.1322 26,600 +0.01(+7.65%)
Dec 12, 2025 0.1228 0.1228 0.1228 0.1228 45,000 -0.01(-6.33%)
Dec 11, 2025 0.1311 0.1312 0.1255 0.1311 75,649 +0.00(+3.72%)
Dec 10, 2025 0.1254 0.1299 0.1250 0.1264 87,025 -0.00(-2.69%)
Dec 09, 2025 0.1300 0.1300 0.1242 0.1299 27,662 +0.00(+3.51%)
Dec 08, 2025 0.1300 0.1300 0.1190 0.1255 56,000 +0.00(+2.03%)
Dec 05, 2025 0.1340 0.1340 0.1150 0.1230 23,600 -0.00(-0.24%)
Dec 04, 2025 0.1300 0.1300 0.1233 0.1233 200 -0.01(-7.57%)
Dec 03, 2025 0.1338 0.1431 0.1286 0.1334 57,440 +0.00(+2.62%)
Dec 02, 2025 0.1279 0.1380 0.1272 0.1300 27,600 +0.00(+3.17%)
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.