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 0.0250 0.0280 0.0250 0.0275 23,675 +0.00(+4.56%)
Dec 30, 2025 0.0300 0.0300 0.0250 0.0263 95,708 -0.00(-2.59%)
Dec 29, 2025 0.0250 0.0300 0.0250 0.0270 6,100 +0.00(+8.43%)
Dec 26, 2025 0.0249 0.0249 0.0200 0.0249 127,697 +0.00(+21.46%)
Dec 23, 2025 0.0205 0 -0.00(-13.14%)
Dec 22, 2025 0.0241 0.0241 0.0222 0.0236 232,692 +0.00(+6.31%)
Dec 19, 2025 0.0222 0.0222 0.0178 0.0222 123,795 +0.00(+0.00%)
Dec 18, 2025 0.0162 0.0222 0.0162 0.0222 3,400 +0.01(+37.89%)
Dec 17, 2025 0.0161 0.0161 0.0161 0.0161 375 -0.01(-29.69%)
Dec 16, 2025 0.0229 0.0229 0.0229 0.0229 11,551 +0.00(+0.00%)
Dec 15, 2025 0.0229 0.0229 0.0171 0.0229 7,388 +0.00(+14.50%)
Dec 12, 2025 0.0200 0.0200 0.0200 0.0200 21,030 +0.01(+100.00%)
Dec 11, 2025 0.0100 0.0150 0.0100 0.0100 23,450 +0.00(+0.00%)
Dec 10, 2025 0.0100 0.0200 0.0100 0.0100 7,250 +0.00(+0.00%)
Dec 09, 2025 0.0100 0.0100 0.0100 0.0100 28,026 +0.00(+0.00%)
Dec 08, 2025 0.0151 0.0200 0.0100 0.0100 189,338 -0.01(-33.77%)
Dec 04, 2025 0.0151 0 -0.00(-1.31%)
Dec 02, 2025 0.0153 0 -0.00(-23.50%)
Dec 01, 2025 0.0170 0.0200 0.0163 0.0200 146,694 +0.00(+7.53%)
Nov 28, 2025 0.0242 0.0242 0.0186 0.0186 228,529 -0.00(-11.43%)
Nov 26, 2025 0.0210 0.0260 0.0181 0.0210 219,625 -0.00(-17.65%)
Nov 25, 2025 0.0255 0.0255 0.0255 0.0255 4,000 -0.00(-15.00%)
Nov 21, 2025 0.0300 0 +0.00(+17.65%)
Nov 20, 2025 0.0210 0.0300 0.0210 0.0255 50,660 -0.00(-15.00%)
Nov 19, 2025 0.0255 0.0300 0.0255 0.0300 138,634 +0.00(+0.00%)
Nov 18, 2025 0.0300 0.0300 0.0300 0.0300 56,433 +0.00(+0.00%)
Nov 14, 2025 0.0300 0 +0.01(+33.33%)
Nov 13, 2025 0.0300 0.0300 0.0225 0.0225 95,655 -0.01(-18.18%)
Nov 12, 2025 0.0350 0.0350 0.0275 0.0275 117,978 -0.00(-8.33%)
Nov 11, 2025 0.0210 0.0300 0.0210 0.0300 103,809 +0.00(+4.17%)
Nov 10, 2025 0.0300 0.0672 0.0150 0.0288 685,472 -0.02(-41.10%)
Nov 07, 2025 0.0397 0.0900 0.0397 0.0489 11,712 -0.01(-9.44%)
Nov 06, 2025 0.0619 0.0619 0.0540 0.0540 3,804 +0.00(+0.00%)
Nov 05, 2025 0.0420 0.0540 0.0199 0.0540 19,785 -0.01(-18.18%)
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.