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 29, 2026 0.6000 0.6000 0.5200 0.5500 41,723 -0.05(-8.33%)
Jan 28, 2026 0.6400 0.6400 0.5700 0.6000 74,028 -0.05(-7.69%)
Jan 27, 2026 0.6800 0.6800 0.6300 0.6500 158,357 -0.04(-5.80%)
Jan 26, 2026 0.6900 0.6900 0.5800 0.6900 204,638 +0.11(+18.97%)
Jan 23, 2026 0.4650 0.6100 0.4650 0.5800 180,906 +0.08(+16.00%)
Jan 22, 2026 0.4600 0.5400 0.4600 0.5000 137,984 +0.02(+4.17%)
Jan 21, 2026 0.4650 0.5300 0.4650 0.4800 36,453 -0.02(-4.00%)
Jan 20, 2026 0.5000 0.5300 0.4800 0.5000 192,855 +0.02(+3.09%)
Jan 19, 2026 0.5100 0.5500 0.4700 0.4850 111,976 -0.01(-2.02%)
Jan 16, 2026 0.4900 0.5300 0.4700 0.4950 152,874 +0.03(+5.32%)
Jan 15, 2026 0.4600 0.4700 0.3800 0.4700 145,987 +0.05(+13.25%)
Jan 14, 2026 0.4500 0.4500 0.4150 0.4150 21,486 +0.01(+1.22%)
Jan 13, 2026 0.4450 0.4650 0.3850 0.4100 94,999 -0.02(-3.53%)
Jan 12, 2026 0.4000 0.4400 0.4000 0.4250 92,458 +0.03(+8.97%)
Jan 09, 2026 0.3900 0.4100 0.3900 0.3900 120,559 +0.00(+0.00%)
Jan 08, 2026 0.3600 0.4150 0.3600 0.3900 18,783 +0.00(+0.00%)
Jan 07, 2026 0.4000 0.4000 0.3800 0.3900 104,588 +0.01(+2.63%)
Jan 06, 2026 0.3850 0.4000 0.3800 0.3800 32,345 +0.01(+2.70%)
Jan 05, 2026 0.3750 0.3750 0.3650 0.3700 17,795 +0.02(+4.23%)
Jan 02, 2026 0.3550 0.3900 0.3550 0.3550 72,241 -0.04(-10.13%)
Dec 31, 2025 0.3950 0 +0.01(+1.28%)
Dec 30, 2025 0.3200 0.4000 0.3200 0.3900 467,822 +0.04(+11.43%)
Dec 29, 2025 0.3550 0.3700 0.2550 0.3500 414,995 -0.02(-5.41%)
Dec 24, 2025 0.3700 0 +0.02(+5.71%)
Dec 23, 2025 0.3500 0.3700 0.3500 0.3500 37,637 +0.00(+0.00%)
Dec 22, 2025 0.3300 0.3750 0.3300 0.3500 51,662 +0.02(+6.06%)
Dec 19, 2025 0.3300 0.3550 0.3300 0.3300 19,448 +0.00(+0.00%)
Dec 18, 2025 0.3700 0.3700 0.3300 0.3300 66,943 -0.04(-12.00%)
Dec 17, 2025 0.3800 0.3850 0.3450 0.3750 72,343 +0.03(+10.29%)
Dec 16, 2025 0.3950 0.4000 0.3400 0.3400 72,525 -0.03(-9.33%)
Dec 15, 2025 0.4500 0.4500 0.3700 0.3750 154,226 -0.09(-19.35%)
Dec 12, 2025 0.5500 0.5500 0.4500 0.4650 173,587 -0.10(-18.42%)
Dec 11, 2025 0.6700 0.6700 0.5600 0.5700 42,933 -0.05(-8.06%)
Dec 10, 2025 0.7000 0.7200 0.6100 0.6200 194,862 -0.05(-7.46%)
Dec 09, 2025 0.7400 0.7800 0.6100 0.6700 135,388 -0.07(-9.46%)
Dec 08, 2025 0.6800 0.8400 0.6800 0.7400 151,382 +0.06(+8.82%)
Dec 05, 2025 0.5000 0.7000 0.5000 0.6800 160,854 +0.21(+44.68%)
Dec 04, 2025 0.4000 0.5000 0.4000 0.4700 196,031 +0.08(+22.08%)
Dec 03, 2025 0.3750 0.3850 0.3500 0.3850 89,998 +0.05(+14.93%)
Dec 02, 2025 0.4000 0.4000 0.3350 0.3350 95,197 -0.05(-14.10%)
Dec 01, 2025 0.3100 0.3950 0.3100 0.3900 393,760 +0.09(+30.00%)
Nov 28, 2025 0.3100 0.3100 0.2800 0.3000 42,496 -0.02(-6.25%)
Nov 26, 2025 0.3200 0 +0.00(+0.00%)
Nov 25, 2025 0.3250 0.3400 0.3150 0.3200 90,706 -0.01(-1.54%)
Nov 24, 2025 0.3500 0.3550 0.3250 0.3250 30,412 -0.02(-7.14%)
Nov 21, 2025 0.3500 0.3500 0.3500 0.3500 6,120 +0.00(+0.00%)
Nov 20, 2025 0.3700 0.3700 0.3350 0.3500 11,200 -0.03(-6.67%)
Nov 19, 2025 0.3500 0.3750 0.2700 0.3750 25,844 -0.01(-1.32%)
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.