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 20, 2026 0.2899 0.2980 0.2752 0.2903 398,377 +0.00(+0.83%)
Jan 16, 2026 0.2600 0.2879 0.2500 0.2879 345,519 +0.02(+8.68%)
Jan 15, 2026 0.2685 0.2835 0.2601 0.2649 369,919 -0.01(-2.29%)
Jan 14, 2026 0.2896 0.3160 0.2651 0.2711 507,792 -0.01(-3.18%)
Jan 13, 2026 0.2910 0.2960 0.2800 0.2800 258,240 -0.01(-3.98%)
Jan 12, 2026 0.2880 0.3050 0.2800 0.2916 265,135 +0.00(+0.59%)
Jan 09, 2026 0.2902 0.3100 0.2835 0.2899 392,201 -0.02(-6.48%)
Jan 08, 2026 0.3100 0.3150 0.2830 0.3100 431,711 +0.00(+1.01%)
Jan 07, 2026 0.2880 0.3100 0.2740 0.3069 566,578 +0.02(+6.16%)
Jan 06, 2026 0.3000 0.3326 0.2800 0.2891 333,770 -0.02(-6.74%)
Jan 05, 2026 0.2987 0.3100 0.2900 0.3100 919,870 +0.01(+4.27%)
Jan 02, 2026 0.2880 0.3000 0.2680 0.2973 436,160 +0.02(+7.33%)
Dec 31, 2025 0.2852 0.2852 0.2600 0.2770 382,735 +0.00(+0.91%)
Dec 30, 2025 0.2639 0.2800 0.2480 0.2745 209,433 +0.02(+9.28%)
Dec 29, 2025 0.2830 0.2880 0.2463 0.2512 829,330 -0.04(-12.63%)
Dec 26, 2025 0.2824 0.2970 0.2500 0.2875 195,419 +0.02(+7.04%)
Dec 24, 2025 0.2800 0.2800 0.2620 0.2686 125,377 -0.01(-2.68%)
Dec 23, 2025 0.2800 0.2806 0.2668 0.2760 211,102 -0.00(-0.11%)
Dec 22, 2025 0.2600 0.2801 0.2500 0.2763 463,264 +0.02(+6.27%)
Dec 19, 2025 0.2502 0.2640 0.2384 0.2600 446,429 +0.01(+4.59%)
Dec 18, 2025 0.2450 0.2800 0.2400 0.2486 350,314 +0.00(+1.55%)
Dec 17, 2025 0.2690 0.2720 0.2400 0.2448 412,848 -0.02(-5.85%)
Dec 16, 2025 0.2500 0.2650 0.2250 0.2600 803,736 +0.05(+20.93%)
Dec 15, 2025 0.2150 0.2272 0.2090 0.2150 1,131,664 +0.01(+3.37%)
Dec 12, 2025 0.2310 0.2398 0.2030 0.2080 1,058,897 -0.02(-7.76%)
Dec 11, 2025 0.2400 0.2543 0.2250 0.2255 967,475 -0.00(-1.18%)
Dec 10, 2025 0.2290 0.2700 0.2250 0.2282 1,080,201 -0.01(-3.71%)
Dec 09, 2025 0.2850 0.2850 0.2336 0.2370 753,665 -0.02(-6.55%)
Dec 08, 2025 0.2780 0.2970 0.2376 0.2536 1,246,832 -0.01(-3.32%)
Dec 05, 2025 0.2950 0.2950 0.2540 0.2623 855,714 +0.00(+0.50%)
Dec 04, 2025 0.2840 0.2990 0.2574 0.2610 1,202,913 -0.02(-5.57%)
Dec 03, 2025 0.3106 0.3350 0.2750 0.2764 1,039,958 -0.03(-8.48%)
Dec 02, 2025 0.3000 0.3270 0.2800 0.3020 967,271 +0.01(+4.86%)
Dec 01, 2025 0.3100 0.3500 0.2830 0.2880 2,119,520 -0.01(-4.00%)
Nov 28, 2025 0.3100 0.3100 0.2800 0.3000 1,087,464 +0.02(+5.26%)
Nov 26, 2025 0.3150 0.3580 0.2800 0.2850 2,413,419 -0.03(-8.86%)
Nov 25, 2025 0.3588 0.3588 0.2900 0.3127 1,425,053 -0.00(-1.51%)
Nov 24, 2025 0.3095 0.3200 0.3000 0.3175 1,705,039 +0.04(+13.39%)
Nov 21, 2025 0.3400 0.3400 0.2600 0.2800 1,438,699 -0.01(-3.45%)
Nov 20, 2025 0.3630 0.3630 0.2899 0.2900 1,269,805 -0.03(-8.29%)
Nov 19, 2025 0.3415 0.3430 0.3100 0.3162 724,420 -0.00(-1.19%)
Nov 18, 2025 0.3390 0.3390 0.3050 0.3200 453,046 +0.00(+0.31%)
Nov 17, 2025 0.3400 0.3500 0.3050 0.3190 1,228,869 -0.00(-0.31%)
Nov 14, 2025 0.3259 0.3340 0.3109 0.3200 681,858 -0.00(-1.45%)
Nov 13, 2025 0.3530 0.3530 0.3150 0.3247 650,287 -0.01(-3.79%)
Nov 12, 2025 0.3280 0.3470 0.3059 0.3375 287,873 +0.03(+8.87%)
Nov 11, 2025 0.3300 0.3304 0.2916 0.3100 204,341 +0.00(+0.00%)
Nov 10, 2025 0.3000 0.3100 0.2800 0.3100 126,439 +0.03(+8.77%)
Nov 07, 2025 0.2915 0.3360 0.2830 0.2850 268,648 -0.02(-5.00%)
Nov 06, 2025 0.3150 0.3270 0.3000 0.3000 193,200 -0.02(-5.96%)
Nov 05, 2025 0.3208 0.3230 0.3131 0.3190 171,019 -0.01(-2.65%)
Nov 04, 2025 0.3388 0.3400 0.3187 0.3277 207,691 -0.02(-5.56%)
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.