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 16, 2026 0.7000 0.7000 0.6200 0.6400 55,987 -0.01(-1.14%)
Jan 15, 2026 0.6030 0.6547 0.5990 0.6474 14,567 +0.02(+3.09%)
Jan 14, 2026 0.6474 0.6600 0.6202 0.6280 31,518 -0.02(-3.38%)
Jan 13, 2026 0.6600 0.6600 0.6400 0.6500 24,735 -0.00(-0.34%)
Jan 12, 2026 0.6429 0.7000 0.6429 0.6522 39,891 -0.02(-3.38%)
Jan 09, 2026 0.6443 0.6750 0.6165 0.6750 49,137 +0.06(+9.83%)
Jan 08, 2026 0.6300 0.6333 0.6071 0.6146 66,024 -0.01(-1.46%)
Jan 07, 2026 0.6250 0.6386 0.5870 0.6237 21,631 -0.01(-0.84%)
Jan 06, 2026 0.6403 0.6589 0.6098 0.6290 79,807 -0.00(-0.16%)
Jan 05, 2026 0.6299 0.6507 0.6200 0.6300 61,590 +0.02(+2.94%)
Jan 02, 2026 0.6200 0.6321 0.6100 0.6120 33,176 -0.01(-1.27%)
Dec 31, 2025 0.6000 0.6277 0.6000 0.6199 122,742 -0.00(-0.02%)
Dec 30, 2025 0.6300 0.6400 0.6100 0.6200 109,007 +0.01(+1.64%)
Dec 29, 2025 0.6375 0.6500 0.5950 0.6100 187,808 +0.03(+5.17%)
Dec 26, 2025 0.6150 0.6400 0.5748 0.5800 36,044 -0.06(-8.68%)
Dec 24, 2025 0.6130 0.6500 0.6130 0.6351 18,318 -0.00(-0.73%)
Dec 23, 2025 0.5973 0.6398 0.5800 0.6398 173,572 +0.03(+5.72%)
Dec 22, 2025 0.6100 0.6200 0.5900 0.6052 129,414 -0.01(-2.39%)
Dec 19, 2025 0.6399 0.6399 0.5600 0.6200 113,269 +0.00(+0.67%)
Dec 18, 2025 0.6215 0.6398 0.6001 0.6159 54,760 -0.01(-2.08%)
Dec 17, 2025 0.6399 0.6399 0.6290 0.6290 61,977 -0.01(-0.94%)
Dec 16, 2025 0.6329 0.6400 0.6300 0.6350 43,257 -0.00(-0.03%)
Dec 15, 2025 0.6404 0.6483 0.6160 0.6352 24,067 -0.03(-3.87%)
Dec 12, 2025 0.6550 0.6645 0.6438 0.6608 38,697 -0.01(-1.43%)
Dec 11, 2025 0.6634 0.6712 0.6550 0.6704 30,951 -0.01(-1.06%)
Dec 10, 2025 0.6461 0.6813 0.6461 0.6776 42,711 +0.02(+2.67%)
Dec 09, 2025 0.6550 0.6997 0.6400 0.6600 59,963 +0.02(+2.48%)
Dec 08, 2025 0.6800 0.6921 0.6440 0.6440 118,247 -0.04(-6.22%)
Dec 05, 2025 0.6440 0.7091 0.6440 0.6867 152,400 +0.01(+1.43%)
Dec 04, 2025 0.6475 0.7040 0.6450 0.6770 56,431 +0.02(+3.82%)
Dec 03, 2025 0.6000 0.6594 0.5893 0.6521 122,845 +0.03(+4.25%)
Dec 02, 2025 0.6200 0.6464 0.6200 0.6255 77,597 -0.01(-1.50%)
Dec 01, 2025 0.6610 0.6890 0.6350 0.6350 152,947 -0.02(-3.35%)
Nov 28, 2025 0.6668 0.6694 0.6420 0.6570 113,958 -0.01(-1.43%)
Nov 26, 2025 0.7001 0.7066 0.6300 0.6665 469,797 -0.00(-0.52%)
Nov 25, 2025 0.6745 0.7074 0.6600 0.6700 107,455 -0.03(-3.61%)
Nov 24, 2025 0.6800 0.7050 0.6600 0.6951 90,831 +0.01(+0.74%)
Nov 21, 2025 0.6675 0.7153 0.6547 0.6900 199,947 -0.06(-7.68%)
Nov 20, 2025 0.7920 0.8122 0.7210 0.7474 98,696 -0.02(-2.96%)
Nov 19, 2025 0.7707 0.7900 0.7411 0.7702 49,222 -0.01(-0.71%)
Nov 18, 2025 0.6800 0.8034 0.6800 0.7757 135,118 +0.00(+0.09%)
Nov 17, 2025 0.8000 0.8224 0.7711 0.7750 165,005 -0.05(-6.30%)
Nov 14, 2025 0.8300 0.8534 0.8217 0.8271 126,311 -0.02(-2.87%)
Nov 13, 2025 0.9000 0.9000 0.8320 0.8515 71,230 -0.02(-2.13%)
Nov 12, 2025 0.8608 0.8700 0.8140 0.8700 218,231 +0.01(+0.66%)
Nov 11, 2025 0.9013 0.9100 0.8370 0.8643 322,119 -0.05(-5.69%)
Nov 10, 2025 0.9100 0.9500 0.9100 0.9164 227,086 -0.01(-1.57%)
Nov 07, 2025 0.9340 0.9800 0.9100 0.9310 231,504 -0.01(-1.39%)
Nov 06, 2025 0.9710 1.030 0.9345 0.9441 165,889 -0.05(-4.58%)
Nov 05, 2025 0.9950 0.9950 0.9630 0.9894 182,562 +0.01(+0.96%)
Nov 04, 2025 1.020 1.040 0.9800 0.9800 107,910 -0.06(-5.59%)
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.