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 09, 2026 0.1430 0.1540 0.1401 0.1446 105,914 +0.00(+0.98%)
Jan 08, 2026 0.1500 0.1510 0.1401 0.1432 55,655 -0.00(-2.32%)
Jan 07, 2026 0.1400 0.1599 0.1400 0.1466 149,019 +0.00(+3.31%)
Jan 06, 2026 0.1610 0.1666 0.1370 0.1419 107,539 -0.03(-15.64%)
Jan 05, 2026 0.1444 0.1900 0.1444 0.1682 95,023 -0.00(-1.06%)
Jan 02, 2026 0.1675 0.1974 0.1430 0.1700 58,158 +0.03(+17.57%)
Dec 31, 2025 0.1879 0.1976 0.1446 0.1446 296,553 +0.00(+3.29%)
Dec 30, 2025 0.1754 0.1885 0.1400 0.1400 138,908 -0.03(-19.08%)
Dec 29, 2025 0.1834 0.2000 0.1700 0.1730 101,280 +0.01(+3.90%)
Dec 26, 2025 0.1654 0.1670 0.1600 0.1665 54,464 +0.01(+7.07%)
Dec 24, 2025 0.1555 0.1657 0.1555 0.1555 15,581 +0.01(+4.64%)
Dec 23, 2025 0.1900 0.1926 0.1486 0.1486 223,555 -0.04(-21.71%)
Dec 22, 2025 0.1532 0.1898 0.1497 0.1898 69,847 +0.05(+35.57%)
Dec 19, 2025 0.1556 0.1640 0.1400 0.1400 166,192 -0.02(-14.63%)
Dec 18, 2025 0.1668 0.2022 0.1560 0.1640 417,532 -0.03(-13.68%)
Dec 17, 2025 0.1850 0.2000 0.1761 0.1900 149,687 -0.01(-4.76%)
Dec 16, 2025 0.1669 0.1995 0.1656 0.1995 219,355 +0.03(+17.35%)
Dec 15, 2025 0.1686 0.1723 0.1633 0.1700 351,541 +0.00(+2.78%)
Dec 12, 2025 0.1390 0.1690 0.1390 0.1654 665,650 +0.03(+18.99%)
Dec 11, 2025 0.1270 0.1399 0.1270 0.1390 525,186 +0.01(+7.67%)
Dec 10, 2025 0.1350 0.1350 0.1291 0.1291 27,267 -0.01(-4.51%)
Dec 09, 2025 0.1344 0.1352 0.1340 0.1352 13,475 -0.00(-3.43%)
Dec 08, 2025 0.1400 0.1400 0.1375 0.1400 310,908 +0.00(+0.00%)
Dec 05, 2025 0.1400 0.1400 0.1370 0.1400 9,121 +0.01(+3.70%)
Dec 04, 2025 0.1350 0.1350 0.1330 0.1350 192,346 +0.00(+0.00%)
Dec 03, 2025 0.1360 0.1390 0.1310 0.1350 380,743 +0.01(+8.00%)
Dec 02, 2025 0.1225 0.1300 0.1200 0.1250 165,524 +0.00(+0.81%)
Dec 01, 2025 0.1129 0.1240 0.0968 0.1240 270,766 +0.02(+16.10%)
Nov 28, 2025 0.1059 0.1100 0.1049 0.1068 44,700 -0.00(-2.91%)
Nov 26, 2025 0.1053 0.1144 0.1000 0.1100 138,223 +0.00(+3.38%)
Nov 25, 2025 0.1043 0.1078 0.1000 0.1064 357,164 +0.01(+13.43%)
Nov 24, 2025 0.0836 0.0990 0.0755 0.0938 303,030 -0.00(-4.48%)
Nov 21, 2025 0.0933 0.0982 0.0849 0.0982 32,035 +0.01(+5.82%)
Nov 20, 2025 0.0938 0.0938 0.0846 0.0928 2,495 -0.00(-3.63%)
Nov 19, 2025 0.0963 0.0963 0.0963 0.0963 1,889 -0.01(-5.59%)
Nov 18, 2025 0.0946 0.1020 0.0946 0.1020 145,734 +0.00(+3.55%)
Nov 17, 2025 0.0985 0.0985 0.0985 0.0985 15,710 -0.01(-7.25%)
Nov 14, 2025 0.0983 0.1062 0.0973 0.1062 88,352 +0.02(+17.61%)
Nov 13, 2025 0.0999 0.0999 0.0903 0.0903 107,455 -0.00(-4.65%)
Nov 12, 2025 0.1000 0.1000 0.0947 0.0947 76,992 -0.01(-6.61%)
Nov 11, 2025 0.1000 0.1050 0.0988 0.1014 37,504 -0.00(-3.43%)
Nov 10, 2025 0.1009 0.1050 0.0947 0.1050 65,224 +0.01(+8.92%)
Nov 07, 2025 0.1050 0.1050 0.0947 0.0964 57,348 -0.00(-2.72%)
Nov 06, 2025 0.0989 0.0994 0.0947 0.0991 92,810 -0.00(-1.39%)
Nov 05, 2025 0.1100 0.1100 0.1005 0.1005 135,375 -0.00(-0.50%)
Nov 04, 2025 0.0979 0.1010 0.0947 0.1010 37,200 +0.00(+2.54%)
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.