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 0.2200 0.2400 0.2100 0.2300 106,188 +0.00(+0.00%)
Jan 08, 2026 0.2200 0.2300 0.2000 0.2300 133,000 +0.01(+4.55%)
Jan 07, 2026 0.2000 0.2400 0.2000 0.2200 130,600 +0.01(+4.76%)
Jan 06, 2026 0.1950 0.2100 0.1950 0.2100 66,602 -0.02(-8.70%)
Jan 05, 2026 0.1700 0.2300 0.1700 0.2300 106,364 +0.06(+35.29%)
Jan 02, 2026 0.1900 0.1900 0.1700 0.1700 25,545 -0.00(-2.86%)
Dec 31, 2025 0.1750 0 +0.03(+20.69%)
Dec 30, 2025 0.1850 0.1900 0.1450 0.1450 184,704 -0.05(-23.68%)
Dec 29, 2025 0.2150 0.2200 0.1900 0.1900 15,000 -0.02(-9.52%)
Dec 24, 2025 0.2100 0 +0.01(+7.69%)
Dec 23, 2025 0.2200 0.2350 0.1950 0.1950 17,080 -0.04(-15.22%)
Dec 22, 2025 0.1900 0.2450 0.1900 0.2300 128,209 +0.01(+4.55%)
Dec 19, 2025 0.2200 0.2200 0.1900 0.2200 32,000 +0.01(+4.76%)
Dec 18, 2025 0.2000 0.2200 0.1900 0.2100 112,036 +0.01(+5.00%)
Dec 17, 2025 0.2200 0.2200 0.2000 0.2000 70,500 -0.02(-9.09%)
Dec 16, 2025 0.1950 0.2200 0.1850 0.2200 100,984 +0.02(+12.82%)
Dec 15, 2025 0.1850 0.1950 0.1850 0.1950 29,500 +0.01(+2.63%)
Dec 12, 2025 0.1800 0.2000 0.1800 0.1900 191,696 +0.00(+0.00%)
Dec 11, 2025 0.1900 0.1900 0.1850 0.1900 9,750 +0.00(+0.00%)
Dec 10, 2025 0.1850 0.1900 0.1850 0.1900 74,000 +0.02(+11.76%)
Dec 09, 2025 0.1600 0.1700 0.1600 0.1700 41,610 +0.01(+6.25%)
Dec 08, 2025 0.1800 0.1800 0.1300 0.1600 116,737 -0.02(-11.11%)
Dec 05, 2025 0.1850 0.1850 0.1800 0.1800 13,500 -0.02(-7.69%)
Dec 03, 2025 0.1950 0 +0.01(+5.41%)
Dec 02, 2025 0.1850 0.1850 0.1850 0.1850 500 -0.01(-5.13%)
Dec 01, 2025 0.1950 0.1950 0.1800 0.1950 13,000 +0.00(+0.00%)
Nov 28, 2025 0.2050 0.2050 0.1950 0.1950 14,090 +0.00(+0.00%)
Nov 27, 2025 0.2100 0.2100 0.1950 0.1950 10,147 +0.01(+2.63%)
Nov 26, 2025 0.1900 0.2100 0.1900 0.1900 50,662 +0.02(+11.76%)
Nov 25, 2025 0.1700 0.1700 0.1700 0.1700 5,500 +0.01(+6.25%)
Nov 21, 2025 0.1600 108 -0.01(-8.57%)
Nov 20, 2025 0.1750 0.1750 0.1700 0.1750 23,140 +0.00(+0.00%)
Nov 19, 2025 0.1750 0.1850 0.1750 0.1750 4,779 +0.00(+2.94%)
Nov 18, 2025 0.1750 0.1800 0.1700 0.1700 22,586 -0.01(-5.56%)
Nov 17, 2025 0.1900 0.1950 0.1750 0.1800 25,004 -0.01(-5.26%)
Nov 14, 2025 0.1950 0.1950 0.1900 0.1900 8,026 -0.01(-5.00%)
Nov 13, 2025 0.2000 0.2000 0.1900 0.2000 5,563 -0.00(-2.44%)
Nov 12, 2025 0.2100 0.2150 0.2050 0.2050 8,041 -0.01(-4.65%)
Nov 11, 2025 0.2100 0.2150 0.2100 0.2150 8,655 +0.01(+2.38%)
Nov 10, 2025 0.1850 0.2100 0.1800 0.2100 11,500 +0.03(+16.67%)
Nov 07, 2025 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Nov 06, 2025 0.1950 0.1950 0.1800 0.1800 26,500 +0.00(+0.00%)
Nov 05, 2025 0.1800 0.1900 0.1800 0.1800 21,900 -0.01(-5.26%)
Nov 04, 2025 0.1700 0.2000 0.1700 0.1900 27,274 +0.00(+0.00%)
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.