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 30, 2025 0.1052 0.1055 0.0797 0.0832 7,905 -0.02(-15.45%)
Dec 29, 2025 0.0828 0.0984 0.0828 0.0984 1,460 -0.01(-13.15%)
Dec 26, 2025 0.0700 0.1133 0.0700 0.1133 753 +0.01(+7.29%)
Dec 24, 2025 0.1056 0.1056 0.1056 0.1056 4,725 +0.01(+5.60%)
Dec 23, 2025 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+2.04%)
Dec 22, 2025 0.1031 0.1031 0.0675 0.0980 22,721 +0.01(+8.89%)
Dec 18, 2025 0.0900 53 -0.01(-10.00%)
Dec 17, 2025 0.1000 0.1000 0.1000 0.1000 2,200 -0.01(-11.58%)
Dec 16, 2025 0.1131 0.1131 0.1090 0.1131 2,115 +0.00(+0.27%)
Dec 15, 2025 0.1128 0.1128 0.1128 0.1128 500 +0.00(+2.55%)
Dec 12, 2025 0.1100 0.1100 0.0720 0.1100 5,695 +0.02(+21.82%)
Dec 10, 2025 0.0903 0 +0.00(+3.79%)
Dec 09, 2025 0.0870 0.0870 0.0870 0.0870 510 -0.00(-3.33%)
Dec 08, 2025 0.0890 0.0900 0.0890 0.0900 350 -0.01(-5.26%)
Dec 05, 2025 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Dec 04, 2025 0.0950 0.1000 0.0940 0.1000 1,362 -0.01(-8.26%)
Dec 03, 2025 0.1090 0.1090 0.1090 0.1090 400 +0.00(+0.09%)
Dec 02, 2025 0.1089 0.1089 0.0850 0.1089 2,650 -0.00(-1.00%)
Nov 25, 2025 0.1100 0 -0.00(-1.87%)
Nov 24, 2025 0.1121 0.1121 0.1121 0.1121 10,030 -0.01(-8.56%)
Nov 21, 2025 0.1260 0.1260 0.1226 0.1226 9,750 +0.00(+3.55%)
Nov 20, 2025 0.1054 0.1260 0.1015 0.1184 60,014 +0.02(+25.56%)
Nov 18, 2025 0.0943 0 -0.01(-7.91%)
Nov 17, 2025 0.1024 0.1024 0.0747 0.1024 2,750 +0.01(+8.94%)
Nov 14, 2025 0.0940 0.0940 0.0940 0.0940 1,500 +0.00(+2.17%)
Nov 13, 2025 0.1060 0.1060 0.0920 0.0920 20,000 -0.02(-16.36%)
Nov 11, 2025 0.1100 0 -0.00(-2.74%)
Nov 10, 2025 0.1080 0.1131 0.1080 0.1131 20,000 -0.00(-2.67%)
Nov 07, 2025 0.1050 0.1162 0.1050 0.1162 40,100 +0.02(+19.42%)
Nov 06, 2025 0.1311 0.1311 0.0880 0.0973 123,969 -0.02(-18.92%)
Nov 05, 2025 0.1100 0.1200 0.0985 0.1200 119,317 +0.04(+41.51%)
Nov 04, 2025 0.0848 0.0848 0.0848 0.0848 10,200 +0.01(+6.80%)
Nov 03, 2025 0.0800 0.0816 0.0794 0.0794 102,100 -0.01(-12.75%)
Oct 30, 2025 0.0910 725 -0.00(-2.47%)
Oct 29, 2025 0.0714 0.0933 0.0710 0.0933 31,000 +0.00(+1.41%)
Oct 28, 2025 0.0700 0.0920 0.0700 0.0920 6,950 +0.02(+27.78%)
Oct 27, 2025 0.0550 0.0910 0.0550 0.0720 69,307 -0.01(-16.86%)
Oct 24, 2025 0.1100 0.1100 0.0689 0.0866 153,890 -0.01(-13.40%)
Oct 23, 2025 0.0800 0.1100 0.0800 0.1000 36,500 +0.01(+9.53%)
Oct 22, 2025 0.0965 0.0965 0.0800 0.0913 49,184 +0.01(+14.13%)
Oct 21, 2025 0.1101 0.1101 0.0800 0.0800 111,069 -0.01(-11.21%)
Oct 20, 2025 0.1101 0.1110 0.0801 0.0901 81,155 -0.05(-35.64%)
Oct 17, 2025 0.1134 0.1400 0.0868 0.1400 83,222 +0.05(+58.01%)
Oct 16, 2025 0.1163 0.1163 0.0885 0.0886 81,826 -0.01(-12.28%)
Oct 15, 2025 0.1400 0.1400 0.1010 0.1010 45,470 -0.02(-15.13%)
Oct 14, 2025 0.1200 0.1292 0.1100 0.1190 42,089 -0.04(-25.63%)
Oct 13, 2025 0.1200 0.2000 0.1200 0.1600 30,761 +0.02(+18.52%)
Oct 10, 2025 0.1350 0.1350 0.1350 0.1350 270 +0.03(+22.73%)
Oct 09, 2025 0.1100 0.1100 0.1022 0.1100 18,200 -0.02(-12.28%)
Oct 08, 2025 0.1254 0.1254 0.1254 0.1254 5,000 +0.01(+4.50%)
Oct 07, 2025 0.1200 0.1200 0.1200 0.1200 21,465 -0.02(-13.67%)
Oct 06, 2025 0.1380 0.1390 0.1380 0.1390 600 +0.00(+2.96%)
Oct 03, 2025 0.1200 0.1350 0.1200 0.1350 53,500 -0.00(-1.10%)
Oct 02, 2025 0.1250 0.1581 0.1250 0.1365 10,300 -0.02(-10.84%)
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.