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 31, 2025 0.1356 0.1387 0.1218 0.1320 282,107 -0.00(-1.49%)
Dec 30, 2025 0.1370 0.1460 0.1300 0.1340 64,363 -0.00(-2.47%)
Dec 29, 2025 0.1300 0.1374 0.1278 0.1374 385,546 +0.00(+3.70%)
Dec 26, 2025 0.1350 0.1350 0.1325 0.1325 144,300 +0.00(+0.00%)
Dec 24, 2025 0.1458 0.1458 0.1282 0.1325 39,702 +0.00(+3.11%)
Dec 23, 2025 0.1315 0.1472 0.1250 0.1285 151,800 -0.01(-4.81%)
Dec 22, 2025 0.1315 0.1350 0.1280 0.1350 42,161 +0.01(+7.06%)
Dec 19, 2025 0.1270 0.1330 0.1250 0.1261 116,527 +0.00(+0.72%)
Dec 18, 2025 0.1220 0.1303 0.1220 0.1252 392,622 -0.00(-1.42%)
Dec 17, 2025 0.1335 0.1450 0.1255 0.1270 226,071 -0.00(-2.31%)
Dec 16, 2025 0.1280 0.1388 0.1169 0.1300 504,472 -0.01(-6.00%)
Dec 15, 2025 0.1358 0.1467 0.1291 0.1383 263,578 -0.01(-4.62%)
Dec 12, 2025 0.1538 0.1551 0.1360 0.1450 446,470 -0.01(-6.45%)
Dec 11, 2025 0.1550 0.1652 0.1500 0.1550 224,949 -0.01(-6.57%)
Dec 10, 2025 0.1600 0.1750 0.1521 0.1659 200,787 +0.00(+0.97%)
Dec 09, 2025 0.1700 0.1750 0.1500 0.1643 605,040 +0.01(+6.00%)
Dec 08, 2025 0.2100 0.2596 0.1465 0.1550 643,092 -0.04(-20.02%)
Dec 03, 2025 0.1938 0 -0.01(-5.23%)
Dec 02, 2025 0.2000 0.2045 0.1940 0.2045 66,960 +0.01(+3.81%)
Dec 01, 2025 0.1943 0.2001 0.1901 0.1970 169,471 -0.00(-1.50%)
Nov 28, 2025 0.2002 0.2100 0.1901 0.2000 189,699 +0.01(+7.87%)
Nov 26, 2025 0.1953 0.2099 0.1790 0.1854 281,203 -0.00(-0.86%)
Nov 25, 2025 0.1999 0.1999 0.1706 0.1870 183,444 +0.01(+3.83%)
Nov 24, 2025 0.1900 0.1950 0.1641 0.1801 223,224 -0.00(-2.65%)
Nov 21, 2025 0.2050 0.2050 0.1638 0.1850 257,771 -0.02(-9.71%)
Nov 20, 2025 0.2215 0.2479 0.1844 0.2049 351,390 +0.01(+5.08%)
Nov 19, 2025 0.2049 0.2097 0.1855 0.1950 342,210 -0.01(-6.20%)
Nov 18, 2025 0.2100 0.2295 0.1900 0.2079 253,081 -0.02(-8.21%)
Nov 17, 2025 0.2300 0.2355 0.2102 0.2265 660,289 -0.01(-4.75%)
Nov 14, 2025 0.2238 0.2500 0.2020 0.2378 234,637 -0.01(-5.63%)
Nov 13, 2025 0.3000 0.3000 0.2500 0.2520 399,313 +0.00(+0.80%)
Nov 12, 2025 0.2300 0.2686 0.2300 0.2500 502,830 +0.02(+11.11%)
Nov 11, 2025 0.2250 0.2398 0.2101 0.2250 112,799 -0.01(-5.86%)
Nov 10, 2025 0.2300 0.2500 0.2107 0.2390 162,219 +0.01(+3.91%)
Nov 07, 2025 0.2400 0.2500 0.2150 0.2300 303,160 -0.02(-8.66%)
Nov 06, 2025 0.2351 0.2703 0.2169 0.2518 293,643 +0.02(+8.91%)
Nov 05, 2025 0.2275 0.2680 0.2275 0.2312 345,954 -0.04(-14.37%)
Nov 04, 2025 0.2700 0.2853 0.2360 0.2700 457,539 -0.02(-5.33%)
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.