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 02, 2026 0.0060 0.0080 0.0055 0.0055 365,207 -0.00(-21.43%)
Dec 31, 2025 0.0055 0.0107 0.0055 0.0070 106,704 +0.00(+27.27%)
Dec 30, 2025 0.0110 0.0110 0.0055 0.0055 395,170 -0.00(-31.25%)
Dec 29, 2025 0.0059 0.0090 0.0055 0.0080 566,575 +0.00(+33.33%)
Dec 26, 2025 0.0060 0.0070 0.0060 0.0060 105,739 -0.00(-14.29%)
Dec 24, 2025 0.0068 0.0070 0.0058 0.0070 1,225,064 +0.00(+0.00%)
Dec 23, 2025 0.0070 0.0073 0.0060 0.0070 839,986 +0.00(+0.00%)
Dec 22, 2025 0.0077 0.0078 0.0070 0.0070 520,565 -0.00(-11.39%)
Dec 19, 2025 0.0070 0.0080 0.0070 0.0079 762,402 +0.00(+12.86%)
Dec 18, 2025 0.0071 0.0080 0.0070 0.0070 272,783 -0.00(-1.41%)
Dec 17, 2025 0.0070 0.0090 0.0070 0.0071 672,490 -0.00(-19.32%)
Dec 16, 2025 0.0088 0.0126 0.0088 0.0088 1,153,575 +0.00(+0.00%)
Dec 15, 2025 0.0088 0.0115 0.0088 0.0088 91,752 +0.00(+0.00%)
Dec 12, 2025 0.0080 0.0110 0.0070 0.0088 732,226 -0.00(-12.00%)
Dec 11, 2025 0.0099 0.0120 0.0099 0.0100 669,174 -0.00(-13.04%)
Dec 10, 2025 0.0109 0.0118 0.0100 0.0115 975,352 -0.00(-2.54%)
Dec 09, 2025 0.0120 0.0120 0.0091 0.0118 1,324,735 -0.00(-1.67%)
Dec 08, 2025 0.0110 0.0120 0.0096 0.0120 1,220,244 +0.00(+9.09%)
Dec 05, 2025 0.0094 0.0110 0.0094 0.0110 134,455 +0.00(+10.00%)
Dec 04, 2025 0.0110 0.0110 0.0094 0.0100 668,092 +0.00(+13.64%)
Dec 03, 2025 0.0110 0.0110 0.0088 0.0088 790,407 -0.00(-16.19%)
Dec 02, 2025 0.0110 0.0110 0.0080 0.0105 612,987 +0.00(+23.53%)
Dec 01, 2025 0.0090 0.0120 0.0085 0.0085 435,672 +0.00(+0.00%)
Nov 28, 2025 0.0082 0.0100 0.0082 0.0085 581,000 -0.00(-7.61%)
Nov 26, 2025 0.0100 0.0100 0.0089 0.0092 579,486 -0.00(-8.00%)
Nov 25, 2025 0.0070 0.0110 0.0070 0.0100 1,347,044 +0.00(+1.01%)
Nov 24, 2025 0.0070 0.0099 0.0070 0.0099 891,858 +0.00(+20.73%)
Nov 21, 2025 0.0082 0.0100 0.0082 0.0082 1,188,821 -0.00(-8.89%)
Nov 20, 2025 0.0080 0.0099 0.0080 0.0090 1,007,150 +0.00(+12.50%)
Nov 19, 2025 0.0110 0.0110 0.0080 0.0080 839,278 -0.00(-5.88%)
Nov 18, 2025 0.0080 0.0099 0.0080 0.0085 1,333,876 -0.00(-7.61%)
Nov 17, 2025 0.0097 0.0099 0.0081 0.0092 303,955 -0.00(-8.00%)
Nov 14, 2025 0.0095 0.0100 0.0080 0.0100 1,217,568 -0.00(-9.09%)
Nov 13, 2025 0.0100 0.0140 0.0100 0.0110 1,017,209 +0.00(+0.00%)
Nov 12, 2025 0.0101 0.0184 0.0085 0.0110 4,291,428 +0.00(+34.15%)
Nov 11, 2025 0.0080 0.0100 0.0080 0.0082 4,685 +0.00(+2.50%)
Nov 10, 2025 0.0022 0.0100 0.0022 0.0080 877,772 +0.00(+0.00%)
Nov 07, 2025 0.0089 0.0089 0.0080 0.0080 313,227 -0.00(-10.11%)
Nov 06, 2025 0.0100 0.0100 0.0080 0.0089 410,771 +0.00(+11.25%)
Nov 05, 2025 0.0078 0.0090 0.0078 0.0080 336,536 -0.00(-5.88%)
Nov 04, 2025 0.0080 0.0090 0.0078 0.0085 248,364 -0.00(-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.