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 0.3324 0.3430 0.3206 0.3343 414,955 -0.00(-0.21%)
Jan 08, 2026 0.3090 0.3400 0.3000 0.3350 746,963 +0.03(+9.69%)
Jan 07, 2026 0.3100 0.3241 0.2948 0.3054 229,854 -0.00(-1.48%)
Jan 06, 2026 0.3340 0.3460 0.3100 0.3100 608,366 -0.00(-0.13%)
Jan 05, 2026 0.2660 0.3104 0.2591 0.3104 1,013,232 +0.04(+14.96%)
Jan 02, 2026 0.2571 0.2700 0.2558 0.2700 461,840 +0.02(+8.09%)
Dec 31, 2025 0.2476 0.2600 0.2400 0.2498 214,542 +0.00(+0.16%)
Dec 30, 2025 0.2508 0.2607 0.2453 0.2494 176,619 -0.00(-0.32%)
Dec 29, 2025 0.2475 0.2650 0.2449 0.2502 287,598 -0.01(-2.83%)
Dec 26, 2025 0.2450 0.2700 0.2280 0.2575 211,250 -0.00(-1.57%)
Dec 24, 2025 0.2593 0.2647 0.2593 0.2616 153,696 +0.00(+1.00%)
Dec 23, 2025 0.2501 0.2650 0.2400 0.2590 139,810 +0.00(+0.39%)
Dec 22, 2025 0.2600 0.2770 0.2532 0.2580 579,850 +0.01(+1.98%)
Dec 19, 2025 0.2400 0.2543 0.2396 0.2530 348,415 +0.01(+6.26%)
Dec 18, 2025 0.2369 0.2388 0.2360 0.2381 161,997 +0.00(+0.51%)
Dec 17, 2025 0.2350 0.2442 0.2340 0.2369 141,230 -0.00(-1.78%)
Dec 16, 2025 0.2150 0.2443 0.2150 0.2412 155,437 +0.01(+4.64%)
Dec 15, 2025 0.2242 0.2425 0.2203 0.2305 446,331 -0.00(-1.91%)
Dec 12, 2025 0.2253 0.2380 0.2253 0.2350 122,914 +0.00(+1.56%)
Dec 11, 2025 0.2375 0.2400 0.2310 0.2314 155,924 -0.00(-1.78%)
Dec 10, 2025 0.2425 0.2425 0.2310 0.2356 101,197 -0.01(-2.85%)
Dec 09, 2025 0.2448 0.2448 0.2411 0.2425 83,898 +0.00(+0.08%)
Dec 08, 2025 0.2560 0.2750 0.2419 0.2423 147,184 -0.01(-5.39%)
Dec 05, 2025 0.2500 0.2660 0.2360 0.2561 133,530 +0.02(+7.42%)
Dec 04, 2025 0.2500 0.2550 0.2351 0.2384 224,916 +0.00(+0.29%)
Dec 03, 2025 0.2359 0.2450 0.2350 0.2377 232,910 -0.00(-1.98%)
Dec 02, 2025 0.2430 0.2440 0.2410 0.2425 24,255 -0.00(-0.98%)
Dec 01, 2025 0.2650 0.2850 0.2402 0.2449 402,334 -0.02(-7.79%)
Nov 28, 2025 0.2769 0.2769 0.2611 0.2656 256,395 -0.00(-1.63%)
Nov 26, 2025 0.2673 0.2825 0.2570 0.2700 1,658,347 +0.02(+9.49%)
Nov 25, 2025 0.2160 0.2487 0.2160 0.2466 504,049 +0.02(+9.60%)
Nov 24, 2025 0.2150 0.2352 0.2150 0.2250 268,839 +0.02(+7.40%)
Nov 21, 2025 0.2050 0.2113 0.1840 0.2095 823,772 +0.03(+13.86%)
Nov 20, 2025 0.1822 0.1880 0.1776 0.1840 294,736 +0.00(+2.22%)
Nov 19, 2025 0.1900 0.1900 0.1800 0.1800 879,208 -0.00(-1.80%)
Nov 18, 2025 0.1876 0.2100 0.1800 0.1833 1,261,315 -0.00(-2.29%)
Nov 17, 2025 0.1951 0.2088 0.1800 0.1876 1,984,052 -0.02(-7.59%)
Nov 14, 2025 0.2190 0.2190 0.2000 0.2030 547,850 -0.00(-0.93%)
Nov 13, 2025 0.2100 0.2210 0.1910 0.2049 340,094 +0.00(+0.05%)
Nov 12, 2025 0.2300 0.2325 0.1950 0.2048 629,133 -0.03(-12.85%)
Nov 11, 2025 0.2407 0.2419 0.2350 0.2350 337,750 -0.01(-3.92%)
Nov 10, 2025 0.2458 0.2680 0.2354 0.2446 229,030 -0.02(-5.92%)
Nov 07, 2025 0.2420 0.2800 0.2350 0.2600 207,016 -0.00(-0.38%)
Nov 06, 2025 0.3210 0.3210 0.2401 0.2610 290,198 -0.04(-11.91%)
Nov 05, 2025 0.2735 0.2963 0.2660 0.2963 196,593 +0.05(+22.08%)
Nov 04, 2025 0.2621 0.2780 0.2400 0.2427 429,005 -0.03(-11.75%)
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.