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 0.0999 0.0999 0.0912 0.0999 69,906 +0.00(+0.00%)
Jan 08, 2026 0.0914 0.1000 0.0912 0.0999 43,316 -0.00(-4.68%)
Jan 07, 2026 0.0931 0.1257 0.0931 0.1048 21,786 -0.01(-5.59%)
Jan 06, 2026 0.1200 0.1200 0.1100 0.1110 68,862 -0.00(-3.31%)
Jan 05, 2026 0.1161 0.1161 0.0906 0.1148 29,710 +0.00(+4.36%)
Jan 02, 2026 0.1100 0.1200 0.1075 0.1100 44,923 -0.01(-8.18%)
Dec 31, 2025 0.1060 0.1198 0.1060 0.1198 16,432 -0.00(-0.08%)
Dec 30, 2025 0.1199 0.1199 0.0956 0.1199 1,508 +0.01(+9.00%)
Dec 29, 2025 0.1100 0.1200 0.0900 0.1100 49,633 +0.00(+0.00%)
Dec 26, 2025 0.1100 0.1165 0.0919 0.1100 1,913 +0.01(+7.95%)
Dec 23, 2025 0.1019 0 +0.01(+10.88%)
Dec 22, 2025 0.1000 0.1089 0.0918 0.0919 24,670 -0.01(-8.10%)
Dec 19, 2025 0.1000 0.1000 0.0918 0.1000 43,429 +0.00(+0.00%)
Dec 18, 2025 0.1005 0.1090 0.1000 0.1000 21,105 -0.00(-0.50%)
Dec 17, 2025 0.0975 0.1050 0.0951 0.1005 126,872 +0.00(+0.50%)
Dec 16, 2025 0.0955 0.1000 0.0851 0.1000 15,600 +0.00(+0.00%)
Dec 15, 2025 0.1200 0.1200 0.0926 0.1000 23,174 -0.01(-12.82%)
Dec 11, 2025 0.1147 0 +0.00(+3.89%)
Dec 10, 2025 0.1300 0.1300 0.1035 0.1104 21,743 +0.01(+12.42%)
Dec 09, 2025 0.1203 0.1348 0.0979 0.0982 186,182 -0.02(-18.17%)
Dec 08, 2025 0.1254 0.1450 0.1100 0.1200 147,275 +0.00(+0.00%)
Dec 05, 2025 0.1100 0.1400 0.1100 0.1200 69,000 -0.01(-5.88%)
Dec 04, 2025 0.1135 0.1350 0.1135 0.1275 35,285 -0.03(-17.69%)
Dec 03, 2025 0.1549 0.1549 0.1549 0.1549 20,000 +0.01(+10.64%)
Dec 02, 2025 0.1550 0.1550 0.1151 0.1400 61,679 +0.00(+0.00%)
Dec 01, 2025 0.1550 0.1550 0.1400 0.1400 48,770 -0.00(-0.21%)
Nov 28, 2025 0.1400 0.1500 0.1254 0.1403 72,025 +0.00(+0.21%)
Nov 26, 2025 0.1218 0.1525 0.1218 0.1400 136,950 +0.02(+14.47%)
Nov 25, 2025 0.1037 0.1223 0.1037 0.1223 1,000 +0.04(+43.54%)
Nov 24, 2025 0.1113 0.1113 0.0852 0.0852 13,824 -0.01(-14.80%)
Nov 21, 2025 0.1000 0.1150 0.0851 0.1000 8,900 -0.01(-11.11%)
Nov 19, 2025 0.1125 0 -0.01(-8.98%)
Nov 17, 2025 0.1236 45 +0.01(+4.83%)
Nov 13, 2025 0.1179 0 +0.00(+0.00%)
Nov 12, 2025 0.1179 0.1179 0.1179 0.1179 3,500 +0.02(+17.90%)
Nov 11, 2025 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 10, 2025 0.1000 0.1000 0.1000 0.1000 4,000 -0.02(-17.70%)
Nov 07, 2025 0.1215 0.1215 0.1215 0.1215 400 +0.01(+6.02%)
Nov 06, 2025 0.1246 0.1246 0.0911 0.1146 3,145 -0.01(-8.03%)
Nov 05, 2025 0.1078 0.1246 0.1078 0.1246 900 +0.02(+24.60%)
Nov 04, 2025 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
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.