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 0.1575 0.1750 0.1575 0.1700 451,660 +0.00(+0.95%)
Dec 23, 2025 0.1645 0.1690 0.1510 0.1684 134,803 +0.00(+2.50%)
Dec 22, 2025 0.1709 0.1930 0.1550 0.1643 594,534 -0.02(-8.77%)
Dec 19, 2025 0.1938 0.1938 0.1770 0.1801 542,649 -0.02(-8.30%)
Dec 18, 2025 0.1950 0.2205 0.1857 0.1964 400,436 -0.02(-9.33%)
Dec 17, 2025 0.2200 0.2380 0.2026 0.2166 286,767 -0.00(-2.21%)
Dec 16, 2025 0.2090 0.2300 0.1806 0.2215 345,912 +0.01(+6.80%)
Dec 15, 2025 0.2000 0.2160 0.1900 0.2074 404,181 +0.02(+9.74%)
Dec 12, 2025 0.1650 0.1890 0.1400 0.1890 1,073,323 +0.03(+20.00%)
Dec 11, 2025 0.1515 0.1590 0.1500 0.1575 81,547 +0.01(+3.89%)
Dec 10, 2025 0.1500 0.1568 0.1458 0.1516 24,045 -0.00(-0.79%)
Dec 09, 2025 0.1558 0.1600 0.1500 0.1528 111,894 -0.00(-1.55%)
Dec 08, 2025 0.1591 0.1642 0.1500 0.1552 132,112 +0.00(+1.44%)
Dec 05, 2025 0.1650 0.1650 0.1500 0.1530 355,259 +0.00(+0.92%)
Dec 04, 2025 0.1505 0.1640 0.1400 0.1516 239,690 +0.00(+1.00%)
Dec 03, 2025 0.1550 0.1640 0.1446 0.1501 69,701 -0.01(-5.60%)
Dec 02, 2025 0.1648 0.1651 0.1527 0.1590 64,334 -0.01(-3.52%)
Dec 01, 2025 0.1650 0.1776 0.1600 0.1648 213,124 -0.01(-7.21%)
Nov 28, 2025 0.1679 0.1776 0.1650 0.1776 81,561 +0.01(+4.59%)
Nov 26, 2025 0.1778 0.1778 0.1650 0.1698 14,031 -0.01(-3.25%)
Nov 25, 2025 0.1670 0.1778 0.1650 0.1755 280,157 +0.01(+5.09%)
Nov 24, 2025 0.1778 0.1778 0.1492 0.1670 52,461 -0.00(-2.34%)
Nov 21, 2025 0.1650 0.1721 0.1650 0.1710 69,130 -0.00(-0.06%)
Nov 20, 2025 0.1767 0.1767 0.1650 0.1711 191,017 -0.00(-1.67%)
Nov 19, 2025 0.1794 0.1890 0.1720 0.1740 92,612 -0.01(-4.29%)
Nov 18, 2025 0.1849 0.1910 0.1752 0.1818 38,103 -0.00(-0.38%)
Nov 17, 2025 0.1756 0.1829 0.1700 0.1825 326,583 -0.00(-0.27%)
Nov 14, 2025 0.1995 0.1995 0.1715 0.1830 71,530 -0.00(-1.08%)
Nov 13, 2025 0.1773 0.1899 0.1750 0.1850 179,486 -0.01(-3.70%)
Nov 12, 2025 0.1921 0.1981 0.1900 0.1921 18,610 +0.01(+3.84%)
Nov 11, 2025 0.2100 0.2100 0.1850 0.1850 53,513 -0.01(-6.71%)
Nov 10, 2025 0.1900 0.2051 0.1862 0.1983 68,417 +0.00(+0.61%)
Nov 07, 2025 0.2000 0.2069 0.1900 0.1971 229,293 -0.00(-1.45%)
Nov 06, 2025 0.2000 0.2116 0.1900 0.2000 177,673 +0.00(+1.21%)
Nov 05, 2025 0.2250 0.2250 0.1939 0.1976 348,705 -0.01(-6.13%)
Nov 04, 2025 0.2115 0.2115 0.1980 0.2105 73,518 -0.00(-0.47%)
Nov 03, 2025 0.1900 0.2145 0.1900 0.2115 701,484 +0.02(+8.80%)
Oct 31, 2025 0.1951 0.1995 0.1929 0.1944 67,054 +0.01(+2.97%)
Oct 30, 2025 0.1860 0.1888 0.1860 0.1888 10,114 +0.00(+0.32%)
Oct 29, 2025 0.1913 0.1930 0.1846 0.1882 83,159 -0.01(-3.04%)
Oct 28, 2025 0.1909 0.1943 0.1830 0.1941 78,169 -0.00(-0.97%)
Oct 27, 2025 0.1850 0.2005 0.1801 0.1960 151,558 -0.00(-2.00%)
Oct 24, 2025 0.1933 0.2053 0.1808 0.2000 145,926 +0.00(+0.70%)
Oct 23, 2025 0.2160 0.2160 0.1900 0.1986 14,503 +0.01(+3.06%)
Oct 22, 2025 0.1982 0.2021 0.1819 0.1927 215,110 -0.01(-4.84%)
Oct 21, 2025 0.1950 0.2025 0.1902 0.2025 22,216 +0.00(+1.45%)
Oct 20, 2025 0.1977 0.2076 0.1950 0.1996 58,611 -0.00(-0.20%)
Oct 17, 2025 0.1938 0.2140 0.1938 0.2000 97,045 +0.00(+0.96%)
Oct 16, 2025 0.2300 0.2300 0.1981 0.1981 20,413 -0.02(-7.82%)
Oct 15, 2025 0.2136 0.2163 0.2040 0.2149 117,200 +0.01(+5.34%)
Oct 14, 2025 0.2090 0.2200 0.1870 0.2040 241,061 -0.02(-7.27%)
Oct 13, 2025 0.1939 0.2300 0.1939 0.2200 14,439 +0.02(+7.79%)
Oct 10, 2025 0.2121 0.2121 0.1880 0.2041 207,562 +0.00(+0.15%)
Oct 09, 2025 0.2018 0.2121 0.1964 0.2038 96,209 -0.01(-2.58%)
Oct 08, 2025 0.2100 0.2170 0.2013 0.2092 51,355 -0.01(-2.70%)
Oct 07, 2025 0.2200 0.2200 0.2121 0.2150 30,297 +0.01(+4.62%)
Oct 06, 2025 0.2193 0.2193 0.2052 0.2055 50,044 -0.01(-2.38%)
Oct 03, 2025 0.2128 0.2157 0.2052 0.2105 13,260 -0.00(-1.08%)
Oct 02, 2025 0.2350 0.2365 0.2052 0.2128 89,278 -0.01(-4.92%)
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.