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 0.0324 0.0365 0.0324 0.0365 3,995 -0.00(-8.52%)
Jan 08, 2026 0.0320 0.0399 0.0320 0.0399 60,685 +0.01(+24.30%)
Jan 07, 2026 0.0321 0.0400 0.0321 0.0321 134,028 +0.00(+0.31%)
Jan 06, 2026 0.0327 0.0399 0.0310 0.0320 127,821 -0.00(-9.35%)
Jan 05, 2026 0.0257 0.0399 0.0257 0.0353 62,654 -0.00(-10.18%)
Jan 02, 2026 0.0398 0.0398 0.0300 0.0393 70,737 +0.01(+31.00%)
Dec 31, 2025 0.0302 0.0394 0.0300 0.0300 124,973 -0.00(-1.96%)
Dec 30, 2025 0.0302 0.0400 0.0302 0.0306 257,301 -0.00(-11.30%)
Dec 29, 2025 0.0306 0.0380 0.0302 0.0345 312,820 -0.00(-0.29%)
Dec 26, 2025 0.0302 0.0381 0.0302 0.0346 118,319 +0.00(+6.13%)
Dec 24, 2025 0.0302 0.0346 0.0302 0.0326 18,150 -0.00(-4.40%)
Dec 23, 2025 0.0302 0.0390 0.0302 0.0341 96,371 -0.00(-12.11%)
Dec 22, 2025 0.0311 0.0398 0.0302 0.0388 82,884 +0.00(+7.78%)
Dec 19, 2025 0.0394 0.0394 0.0321 0.0360 49,207 +0.00(+11.11%)
Dec 18, 2025 0.0400 0.0400 0.0323 0.0324 36,861 +0.00(+0.31%)
Dec 17, 2025 0.0361 0.0398 0.0302 0.0323 51,584 -0.00(-2.42%)
Dec 16, 2025 0.0302 0.0353 0.0302 0.0331 6,552 +0.00(+4.75%)
Dec 15, 2025 0.0325 0.0398 0.0316 0.0316 124,259 -0.00(-4.53%)
Dec 12, 2025 0.0325 0.0382 0.0325 0.0331 69,334 -0.00(-9.56%)
Dec 11, 2025 0.0325 0.0399 0.0325 0.0366 18,689 -0.00(-2.40%)
Dec 10, 2025 0.0362 0.0400 0.0323 0.0375 63,786 +0.00(+15.38%)
Dec 09, 2025 0.0325 0.0363 0.0323 0.0325 7,791 -0.00(-2.40%)
Dec 08, 2025 0.0321 0.0400 0.0321 0.0333 32,576 +0.00(+0.30%)
Dec 05, 2025 0.0321 0.0400 0.0321 0.0332 26,983 -0.01(-16.16%)
Dec 04, 2025 0.0377 0.0396 0.0322 0.0396 10,469 -0.00(-1.00%)
Dec 03, 2025 0.0400 0.0400 0.0321 0.0400 19,665 +0.00(+0.00%)
Dec 02, 2025 0.0322 0.0400 0.0321 0.0400 17,539 +0.00(+10.80%)
Dec 01, 2025 0.0320 0.0361 0.0320 0.0361 17,459 +0.00(+0.28%)
Nov 28, 2025 0.0410 0.0410 0.0326 0.0360 15,122 -0.01(-12.20%)
Nov 26, 2025 0.0320 0.0450 0.0320 0.0410 17,157 +0.00(+10.51%)
Nov 25, 2025 0.0429 0.0429 0.0321 0.0371 37,523 -0.00(-8.40%)
Nov 24, 2025 0.0409 0.0409 0.0364 0.0405 136,742 +0.01(+15.71%)
Nov 21, 2025 0.0364 0.0427 0.0320 0.0350 41,366 -0.00(-6.42%)
Nov 20, 2025 0.0320 0.0385 0.0320 0.0374 5,189 +0.01(+16.51%)
Nov 19, 2025 0.0367 0.0429 0.0305 0.0321 89,131 -0.01(-25.17%)
Nov 18, 2025 0.0366 0.0429 0.0302 0.0429 128,039 +0.01(+41.58%)
Nov 17, 2025 0.0300 0.0372 0.0300 0.0303 9,704 -0.01(-16.99%)
Nov 14, 2025 0.0301 0.0429 0.0300 0.0365 83,975 +0.00(+4.89%)
Nov 13, 2025 0.0350 0.0406 0.0250 0.0348 552,063 -0.00(-8.42%)
Nov 12, 2025 0.0429 0.0429 0.0360 0.0380 21,946 +0.00(+8.57%)
Nov 11, 2025 0.0380 0.0410 0.0350 0.0350 22,587 -0.00(-7.89%)
Nov 10, 2025 0.0410 0.0410 0.0380 0.0380 55,580 -0.00(-4.52%)
Nov 07, 2025 0.0397 0.0398 0.0380 0.0398 24,090 -0.00(-2.93%)
Nov 06, 2025 0.0411 0.0411 0.0380 0.0410 69,168 -0.00(-0.24%)
Nov 05, 2025 0.0410 0.0430 0.0410 0.0411 30,164 +0.00(+0.00%)
Nov 04, 2025 0.0411 0.0430 0.0410 0.0411 11,008 +0.00(+0.00%)
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.