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 23, 2025 0.0442 0.0442 0.0400 0.0442 7,695 +0.00(+6.00%)
Dec 22, 2025 0.0413 0.0430 0.0381 0.0417 68,515 -0.00(-6.50%)
Dec 19, 2025 0.0446 0.0446 0.0446 0.0446 10,000 +0.01(+17.06%)
Dec 18, 2025 0.0425 0.0510 0.0380 0.0381 44,400 +0.00(+6.13%)
Dec 17, 2025 0.0430 0.0430 0.0359 0.0359 43,838 -0.01(-29.47%)
Dec 16, 2025 0.0400 0.0509 0.0400 0.0509 29,035 +0.00(+7.84%)
Dec 15, 2025 0.0485 0.0510 0.0420 0.0472 52,796 +0.00(+0.64%)
Dec 12, 2025 0.0469 0.0469 0.0469 0.0469 3,000 -0.00(-4.09%)
Dec 11, 2025 0.0493 0.0510 0.0468 0.0489 91,550 -0.00(-6.32%)
Dec 10, 2025 0.0522 0.0524 0.0522 0.0522 2,700 +0.00(+6.97%)
Dec 09, 2025 0.0488 0.0564 0.0464 0.0488 65,898 +0.00(+4.95%)
Dec 08, 2025 0.0488 0.0556 0.0465 0.0465 156,126 -0.00(-4.91%)
Dec 05, 2025 0.0550 0.0550 0.0489 0.0489 22,425 -0.00(-2.20%)
Dec 04, 2025 0.0523 0.0523 0.0500 0.0500 36,910 +0.00(+0.81%)
Dec 03, 2025 0.0500 0.0500 0.0495 0.0496 45,267 -0.00(-0.80%)
Dec 02, 2025 0.0512 0.0552 0.0500 0.0500 58,050 +0.00(+0.00%)
Dec 01, 2025 0.0555 0.0555 0.0486 0.0500 79,377 -0.00(-3.29%)
Nov 28, 2025 0.0517 0.0517 0.0517 0.0517 10,000 -0.00(-6.85%)
Nov 26, 2025 0.0510 0.0555 0.0495 0.0555 56,400 +0.00(+6.12%)
Nov 25, 2025 0.0523 0.0524 0.0523 0.0523 11,000 +0.00(+1.36%)
Nov 24, 2025 0.0524 0.0526 0.0510 0.0516 120,311 -0.00(-5.67%)
Nov 21, 2025 0.0547 0.0571 0.0547 0.0547 36,015 +0.00(+3.01%)
Nov 20, 2025 0.0587 0.0587 0.0531 0.0531 73,359 -0.00(-2.93%)
Nov 19, 2025 0.0624 0.0624 0.0530 0.0547 115,154 +0.00(+2.82%)
Nov 18, 2025 0.0575 0.0644 0.0500 0.0532 36,646 -0.01(-9.22%)
Nov 17, 2025 0.0586 0.0586 0.0586 0.0586 7,005 +0.00(+2.81%)
Nov 14, 2025 0.0582 0.0582 0.0570 0.0570 4,967 -0.01(-11.76%)
Nov 13, 2025 0.0567 0.0646 0.0567 0.0646 20,195 +0.00(+4.36%)
Nov 11, 2025 0.0619 0 -0.00(-0.16%)
Nov 10, 2025 0.0625 0.0667 0.0616 0.0620 58,363 -0.00(-6.20%)
Nov 07, 2025 0.0700 0.0700 0.0639 0.0661 10,103 -0.00(-2.65%)
Nov 06, 2025 0.0690 0.0700 0.0632 0.0679 72,362 +0.00(+0.30%)
Nov 05, 2025 0.0700 0.0700 0.0640 0.0677 60,500 +0.00(+6.78%)
Nov 04, 2025 0.0710 0.0710 0.0634 0.0634 47,102 -0.01(-11.45%)
Nov 03, 2025 0.0812 0.0812 0.0700 0.0716 147,631 -0.00(-2.85%)
Oct 31, 2025 0.0709 0.0737 0.0709 0.0737 49,058 +0.00(+3.95%)
Oct 30, 2025 0.0732 0.0732 0.0700 0.0709 35,794 -0.00(-6.34%)
Oct 29, 2025 0.0765 0.0765 0.0724 0.0757 101,604 -0.00(-4.18%)
Oct 28, 2025 0.0759 0.0790 0.0747 0.0790 32,955 +0.00(+5.90%)
Oct 27, 2025 0.0824 0.0824 0.0729 0.0746 166,601 +0.00(+6.12%)
Oct 24, 2025 0.0718 0.0718 0.0677 0.0703 23,000 +0.00(+4.93%)
Oct 23, 2025 0.0726 0.0727 0.0670 0.0670 106,662 -0.00(-5.63%)
Oct 22, 2025 0.0735 0.0735 0.0705 0.0710 12,869 -0.00(-3.79%)
Oct 21, 2025 0.0696 0.0761 0.0696 0.0738 22,334 -0.00(-3.28%)
Oct 20, 2025 0.0725 0.0836 0.0725 0.0763 57,529 +0.01(+9.94%)
Oct 17, 2025 0.0694 0.0842 0.0694 0.0694 40,040 +0.00(+0.43%)
Oct 16, 2025 0.0800 0.0800 0.0691 0.0691 31,291 -0.01(-14.48%)
Oct 15, 2025 0.0764 0.0808 0.0750 0.0808 14,900 +0.00(+5.76%)
Oct 14, 2025 0.0835 0.0835 0.0720 0.0764 150,983 -0.00(-3.90%)
Oct 13, 2025 0.0990 0.0990 0.0502 0.0795 225,796 -0.00(-0.75%)
Oct 09, 2025 0.0801 60 -0.00(-4.42%)
Oct 08, 2025 0.0790 0.0860 0.0765 0.0838 33,720 +0.00(+4.75%)
Oct 07, 2025 0.0850 0.0850 0.0730 0.0800 88,465 -0.00(-0.12%)
Oct 06, 2025 0.0801 0.0854 0.0793 0.0801 50,356 -0.01(-8.98%)
Oct 03, 2025 0.0983 0.0983 0.0880 0.0880 20,052 -0.00(-4.66%)
Oct 02, 2025 0.0912 0.0970 0.0896 0.0923 72,603 +0.01(+6.71%)
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.