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 05, 2025 0.0022 0.0070 0.0015 0.0018 105,454 -0.00(-14.29%)
Dec 04, 2025 0.0015 0.0100 0.0011 0.0021 123,861 -0.00(-47.50%)
Dec 03, 2025 0.0010 0.0050 0.0010 0.0040 800,218 -0.00(-16.67%)
Dec 02, 2025 0.0015 0.0048 0.0010 0.0048 177,221 +0.00(+269.23%)
Dec 01, 2025 0.0011 0.0050 0.0009 0.0013 347,290 -0.00(-67.50%)
Nov 28, 2025 0.0027 0.0040 0.0012 0.0040 52,899 +0.00(+14.29%)
Nov 26, 2025 0.0035 0.0036 0.0035 0.0035 73,423 -0.00(-30.00%)
Nov 25, 2025 0.0035 0.0050 0.0025 0.0050 600,478 +0.00(+0.00%)
Nov 24, 2025 0.0020 0.0080 0.0009 0.0050 1,179,092 -0.00(-37.50%)
Nov 21, 2025 0.0085 0.0090 0.0040 0.0080 427,138 +0.00(+0.00%)
Nov 20, 2025 0.0011 0.0100 0.0011 0.0080 733,987 +0.00(+128.57%)
Nov 19, 2025 0.0011 0.0079 0.0011 0.0035 119,881 -0.01(-65.00%)
Nov 18, 2025 0.0035 0.0100 0.0030 0.0100 599,115 +0.00(+0.00%)
Nov 17, 2025 0.0011 0.0100 0.0011 0.0100 575,480 +0.01(+400.00%)
Nov 14, 2025 0.0020 0.0050 0.0015 0.0020 67,440 +0.00(+33.33%)
Nov 13, 2025 0.0011 0.0022 0.0011 0.0015 93,703 -0.00(-40.00%)
Nov 12, 2025 0.0035 0.0035 0.0025 0.0025 334,530 -0.00(-28.57%)
Nov 11, 2025 0.0030 0.0040 0.0030 0.0035 76,796 -0.00(-22.22%)
Nov 10, 2025 0.0060 0.0060 0.0045 0.0045 1,231,346 -0.00(-25.00%)
Nov 07, 2025 0.0050 0.0150 0.0050 0.0060 59,019 -0.01(-60.00%)
Nov 06, 2025 0.0011 0.0170 0.0011 0.0150 273,584 +0.01(+130.77%)
Nov 05, 2025 0.0015 0.0090 0.0015 0.0065 22,726 -0.00(-35.00%)
Nov 04, 2025 0.0011 0.0100 0.0011 0.0100 196,090 +0.00(+0.00%)
Nov 03, 2025 0.0011 0.0100 0.0011 0.0100 679,752 +0.00(+0.00%)
Oct 31, 2025 0.0010 0.0100 0.0010 0.0100 1,452,781 +0.00(+92.31%)
Oct 30, 2025 0.0050 0.0052 0.0050 0.0052 68,555 +0.00(+1.96%)
Oct 29, 2025 0.0031 0.0051 0.0031 0.0051 87,931 +0.00(+64.52%)
Oct 28, 2025 0.0031 0.0035 0.0031 0.0031 52,818 +0.00(+0.00%)
Oct 27, 2025 0.0051 0.0200 0.0030 0.0031 230,552 +0.00(+3.33%)
Oct 24, 2025 0.0100 0.0100 0.0030 0.0030 305,527 -0.01(-66.67%)
Oct 23, 2025 0.0080 0.0200 0.0080 0.0090 77,452 -0.01(-55.00%)
Oct 22, 2025 0.0060 0.0200 0.0025 0.0200 541,786 +0.00(+32.45%)
Oct 21, 2025 0.0110 0.0200 0.0050 0.0151 123,690 +0.00(+0.00%)
Oct 20, 2025 0.0150 0.0200 0.0100 0.0151 537,380 -0.00(-5.62%)
Oct 17, 2025 0.0006 0.0160 0.0006 0.0160 1,001,396 +0.00(+6.67%)
Oct 16, 2025 0.0005 0.0150 0.0003 0.0150 1,299,666 +0.00(+50.00%)
Oct 15, 2025 0.0300 0.0420 0.0002 0.0100 1,965,591 -0.03(-72.97%)
Oct 14, 2025 0.0400 0.0500 0.0350 0.0370 425,967 -0.00(-7.50%)
Oct 13, 2025 0.0330 0.0840 0.0300 0.0400 323,342 -0.01(-20.00%)
Oct 10, 2025 0.0300 0.0840 0.0300 0.0500 819,711 +0.01(+19.05%)
Oct 09, 2025 0.0550 0.0900 0.0300 0.0420 1,450,773 -0.02(-30.00%)
Oct 08, 2025 0.0600 0.1086 0.0505 0.0600 2,891,783 +0.03(+87.50%)
Oct 07, 2025 0.0260 0.0350 0.0260 0.0320 137,770 +0.01(+28.00%)
Oct 06, 2025 0.0300 0.0880 0.0200 0.0250 307,516 -0.01(-21.87%)
Oct 03, 2025 0.0300 0.0350 0.0300 0.0320 39,213 +0.00(+3.23%)
Oct 02, 2025 0.0300 0.0350 0.0300 0.0310 54,813 -0.01(-19.27%)
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.