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 24, 2025 0.0001 0.0002 0.0001 0.0002 312,583,968 +0.00(+0.00%)
Dec 23, 2025 0.0002 0.0002 0.0001 0.0002 26,478,716 +0.00(+0.00%)
Dec 22, 2025 0.0001 0.0002 0.0001 0.0002 122,609,584 +0.00(+0.00%)
Dec 19, 2025 0.0002 0.0002 0.0001 0.0002 117,794,776 +0.00(+0.00%)
Dec 18, 2025 0.0001 0.0002 0.0001 0.0002 153,920,304 +0.00(+0.00%)
Dec 17, 2025 0.0002 0.0002 0.0001 0.0002 54,519,912 +0.00(+0.00%)
Dec 16, 2025 0.0001 0.0002 0.0001 0.0002 26,493,800 +0.00(+0.00%)
Dec 15, 2025 0.0002 0.0002 0.0001 0.0002 108,486,536 +0.00(+0.00%)
Dec 12, 2025 0.0001 0.0002 0.0001 0.0002 34,710,752 +0.00(+0.00%)
Dec 11, 2025 0.0002 0.0002 0.0001 0.0002 244,677,680 +0.00(+0.00%)
Dec 10, 2025 0.0001 0.0002 0.0001 0.0002 157,758,672 +0.00(+0.00%)
Dec 09, 2025 0.0002 0.0002 0.0001 0.0002 50,460,436 +0.00(+0.00%)
Dec 08, 2025 0.0002 0.0002 0.0001 0.0002 110,496,576 +0.00(+0.00%)
Dec 05, 2025 0.0002 0.0002 0.0001 0.0002 179,244,928 +0.00(+0.00%)
Dec 04, 2025 0.0001 0.0002 0.0001 0.0002 87,186,832 +0.00(+0.00%)
Dec 03, 2025 0.0001 0.0002 0.0001 0.0002 549,380,672 +0.00(+0.00%)
Dec 02, 2025 0.0001 0.0002 0.0001 0.0002 100,199,144 +0.00(+0.00%)
Dec 01, 2025 0.0002 0.0003 0.0001 0.0002 96,810,840 +0.00(+0.00%)
Nov 28, 2025 0.0003 0.0003 0.0001 0.0002 115,430,480 -0.00(-33.33%)
Nov 26, 2025 0.0001 0.0003 0.0001 0.0003 146,579,856 +0.00(+50.00%)
Nov 25, 2025 0.0002 0.0002 0.0001 0.0002 32,965,368 +0.00(+0.00%)
Nov 24, 2025 0.0002 0.0003 0.0001 0.0002 132,587,056 +0.00(+0.00%)
Nov 21, 2025 0.0003 0.0003 0.0001 0.0002 786,541,120 -0.00(-33.33%)
Nov 20, 2025 0.0003 0.0003 0.0002 0.0003 247,313,200 +0.00(+0.00%)
Nov 19, 2025 0.0002 0.0003 0.0002 0.0003 226,545,952 +0.00(+0.00%)
Nov 18, 2025 0.0003 0.0003 0.0002 0.0003 295,227,936 +0.00(+0.00%)
Nov 17, 2025 0.0002 0.0003 0.0001 0.0003 368,316,800 +0.00(+50.00%)
Nov 14, 2025 0.0002 0.0002 0.0001 0.0002 206,376,384 +0.00(+0.00%)
Nov 13, 2025 0.0002 0.0002 0.0001 0.0002 142,528,144 +0.00(+0.00%)
Nov 12, 2025 0.0001 0.0002 0.0001 0.0002 38,437,112 +0.00(+0.00%)
Nov 11, 2025 0.0002 0.0002 0.0001 0.0002 27,656,862 +0.00(+0.00%)
Nov 10, 2025 0.0002 0.0002 0.0001 0.0002 34,082,268 +0.00(+0.00%)
Nov 07, 2025 0.0001 0.0002 0.0001 0.0002 51,533,452 +0.00(+0.00%)
Nov 06, 2025 0.0001 0.0002 0.0001 0.0002 67,467,624 +0.00(+0.00%)
Nov 05, 2025 0.0002 0.0002 0.0001 0.0002 12,751,772 +0.00(+0.00%)
Nov 04, 2025 0.0001 0.0002 0.0001 0.0002 24,809,120 +0.00(+0.00%)
Nov 03, 2025 0.0002 0.0002 0.0001 0.0002 42,478,304 +0.00(+100.00%)
Oct 31, 2025 0.0002 0.0002 0.0001 0.0001 17,181,032 -0.00(-50.00%)
Oct 30, 2025 0.0002 0.0002 0.0001 0.0002 58,374,388 +0.00(+0.00%)
Oct 29, 2025 0.0002 0.0002 0.0001 0.0002 35,918,416 +0.00(+0.00%)
Oct 28, 2025 0.0002 0.0002 0.0001 0.0002 35,205,224 +0.00(+0.00%)
Oct 27, 2025 0.0002 0.0002 0.0001 0.0002 68,474,376 +0.00(+0.00%)
Oct 24, 2025 0.0002 0.0002 0.0001 0.0002 27,840,650 +0.00(+0.00%)
Oct 23, 2025 0.0002 0.0002 0.0001 0.0002 35,859,664 +0.00(+0.00%)
Oct 22, 2025 0.0002 0.0002 0.0001 0.0002 125,710,416 +0.00(+0.00%)
Oct 21, 2025 0.0002 0.0003 0.0001 0.0002 394,151,680 +0.00(+0.00%)
Oct 20, 2025 0.0002 0.0002 0.0001 0.0002 68,377,168 +0.00(+0.00%)
Oct 17, 2025 0.0002 0.0003 0.0001 0.0002 304,561,952 +0.00(+0.00%)
Oct 16, 2025 0.0001 0.0003 0.0001 0.0002 88,657,328 +0.00(+0.00%)
Oct 15, 2025 0.0002 0.0002 0.0001 0.0002 104,196,784 +0.00(+0.00%)
Oct 14, 2025 0.0002 0.0003 0.0001 0.0002 147,494,784 +0.00(+0.00%)
Oct 13, 2025 0.0002 0.0003 0.0001 0.0002 132,136,672 -0.00(-33.33%)
Oct 10, 2025 0.0002 0.0003 0.0001 0.0003 98,867,440 +0.00(+50.00%)
Oct 09, 2025 0.0003 0.0003 0.0001 0.0002 143,558,080 -0.00(-33.33%)
Oct 08, 2025 0.0003 0.0003 0.0001 0.0003 159,343,856 +0.00(+0.00%)
Oct 07, 2025 0.0002 0.0003 0.0002 0.0003 79,224,352 +0.00(+50.00%)
Oct 06, 2025 0.0002 0.0003 0.0001 0.0002 334,844,512 -0.00(-33.33%)
Oct 03, 2025 0.0002 0.0003 0.0002 0.0003 1,099,559,936 +0.00(+0.00%)
Oct 02, 2025 0.0003 0.0003 0.0002 0.0003 110,355,304 +0.00(+0.00%)
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.