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 29, 2025 0.4850 0.5400 0.4850 0.5100 153,663 +0.03(+6.25%)
Dec 24, 2025 0.4800 0 +0.00(+0.00%)
Dec 23, 2025 0.4700 0.5000 0.4600 0.4800 270,500 +0.01(+1.05%)
Dec 22, 2025 0.4550 0.4750 0.4250 0.4750 718,026 +0.02(+5.56%)
Dec 19, 2025 0.4400 0.4550 0.4300 0.4500 90,500 +0.02(+4.65%)
Dec 18, 2025 0.4200 0.4300 0.4200 0.4300 115,500 +0.03(+7.50%)
Dec 17, 2025 0.4000 0.4000 0.4000 0.4000 1,500 -0.02(-5.88%)
Dec 16, 2025 0.4200 0.4250 0.4050 0.4250 6,000 +0.02(+3.66%)
Dec 15, 2025 0.4100 0.4100 0.4000 0.4100 67,081 +0.01(+2.50%)
Dec 12, 2025 0.4000 0.4200 0.4000 0.4000 339,985 +0.01(+2.56%)
Dec 11, 2025 0.4000 0.4000 0.3850 0.3900 51,000 -0.01(-2.50%)
Dec 10, 2025 0.3850 0.4000 0.3850 0.4000 61,000 +0.02(+3.90%)
Dec 09, 2025 0.3800 0.4000 0.3750 0.3850 127,991 -0.01(-2.53%)
Dec 08, 2025 0.4000 0.4000 0.3800 0.3950 71,005 -0.02(-5.95%)
Dec 05, 2025 0.4000 0.4200 0.4000 0.4200 11,250 +0.02(+5.00%)
Dec 04, 2025 0.4050 0.4050 0.3900 0.4000 694,439 -0.02(-4.76%)
Dec 03, 2025 0.4200 0.4300 0.4000 0.4200 245,105 -0.03(-6.67%)
Dec 02, 2025 0.4450 0.4500 0.4450 0.4500 27,376 +0.00(+0.00%)
Dec 01, 2025 0.4450 0.4500 0.4450 0.4500 121,012 +0.00(+0.00%)
Nov 28, 2025 0.4400 0.4500 0.4400 0.4500 213,500 +0.00(+0.00%)
Nov 26, 2025 0.4500 0 -0.01(-2.17%)
Nov 25, 2025 0.4600 0.4600 0.4600 0.4600 25,639 +0.01(+1.10%)
Nov 24, 2025 0.4300 0.4850 0.4150 0.4550 611,624 +0.05(+13.75%)
Nov 21, 2025 0.4550 0.4550 0.4000 0.4000 197,500 -0.06(-13.04%)
Nov 20, 2025 0.4450 0.4600 0.4450 0.4600 138,800 +0.02(+3.37%)
Nov 19, 2025 0.4450 0.4450 0.4450 0.4450 9,422 -0.01(-1.11%)
Nov 18, 2025 0.4500 0.4500 0.4500 0.4500 2,200 -0.01(-1.10%)
Nov 17, 2025 0.4850 0.4850 0.4500 0.4550 111,024 -0.03(-6.19%)
Nov 14, 2025 0.4950 0.4950 0.4500 0.4850 158,550 +0.01(+2.11%)
Nov 13, 2025 0.4650 0.4900 0.4400 0.4750 409,000 +0.02(+5.56%)
Nov 12, 2025 0.4100 0.4600 0.4100 0.4500 176,325 +0.00(+0.00%)
Nov 11, 2025 0.3900 0.4500 0.3800 0.4500 129,371 +0.06(+15.38%)
Nov 10, 2025 0.3600 0.3900 0.3500 0.3900 227,500 +0.04(+9.86%)
Nov 07, 2025 0.3400 0.3550 0.3400 0.3550 3,000 +0.02(+7.58%)
Nov 06, 2025 0.3400 0.3400 0.3300 0.3300 65,500 -0.01(-4.35%)
Nov 05, 2025 0.3450 0.3450 0.3450 0.3450 10,135 -0.01(-1.43%)
Nov 04, 2025 0.3750 0.3750 0.3500 0.3500 129,157 -0.02(-5.41%)
Nov 03, 2025 0.3700 0.3700 0.3700 0.3700 18,023 +0.00(+0.00%)
Oct 31, 2025 0.3600 0.3700 0.3600 0.3700 51,000 +0.01(+2.78%)
Oct 29, 2025 0.3600 0 +0.01(+2.86%)
Oct 28, 2025 0.3600 0.3600 0.3500 0.3500 166,871 -0.02(-5.41%)
Oct 27, 2025 0.3700 0.3700 0.3700 0.3700 16,400 -0.02(-3.90%)
Oct 23, 2025 0.3850 150 +0.00(+0.00%)
Oct 22, 2025 0.3850 0.3850 0.3850 0.3850 505 +0.01(+1.32%)
Oct 21, 2025 0.3900 0.3900 0.3800 0.3800 72,632 -0.01(-2.56%)
Oct 20, 2025 0.3900 0.3950 0.3900 0.3900 422,000 +0.01(+1.30%)
Oct 17, 2025 0.3900 0.4000 0.3850 0.3850 200,210 -0.01(-1.28%)
Oct 16, 2025 0.4050 0.4100 0.3900 0.3900 180,695 -0.04(-9.30%)
Oct 15, 2025 0.4550 0.4550 0.4300 0.4300 226,000 -0.02(-5.08%)
Oct 14, 2025 0.4250 0.4550 0.4150 0.4530 397,376 +0.02(+5.35%)
Oct 10, 2025 0.4300 0 -0.01(-2.27%)
Oct 09, 2025 0.4500 0.4700 0.4300 0.4400 488,767 -0.01(-1.12%)
Oct 08, 2025 0.4350 0.4650 0.4300 0.4450 485,409 +0.03(+7.23%)
Oct 07, 2025 0.4000 0.4700 0.4000 0.4150 1,004,101 +0.01(+3.75%)
Oct 06, 2025 0.3650 0.4050 0.3500 0.4000 776,851 +0.06(+17.65%)
Oct 03, 2025 0.3600 0.3600 0.3400 0.3400 28,830 -0.02(-6.85%)
Oct 02, 2025 0.3650 0.3650 0.3650 0.3650 12,000 +0.01(+1.39%)
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.