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 0.0400 101 +0.00(+0.00%)
Jan 08, 2026 0.0400 0.0400 0.0400 0.0400 215,000 +0.00(+14.29%)
Jan 07, 2026 0.0350 0.0400 0.0350 0.0350 19,141 +0.00(+0.00%)
Jan 06, 2026 0.0400 0.0400 0.0350 0.0350 84,256 -0.00(-12.50%)
Jan 05, 2026 0.0350 0.0400 0.0350 0.0400 17,721 +0.00(+14.29%)
Jan 02, 2026 0.0400 0.0400 0.0350 0.0350 15,865 -0.00(-12.50%)
Dec 31, 2025 0.0400 0 +0.00(+14.29%)
Dec 30, 2025 0.0350 0.0400 0.0350 0.0350 147,500 +0.00(+0.00%)
Dec 29, 2025 0.0400 0.0400 0.0350 0.0350 16,927 -0.00(-12.50%)
Dec 24, 2025 0.0400 0 +0.00(+14.29%)
Dec 23, 2025 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Dec 22, 2025 0.0400 0.0400 0.0350 0.0350 236,458 +0.00(+0.00%)
Dec 19, 2025 0.0350 0.0350 0.0350 0.0350 17,000 -0.00(-12.50%)
Dec 18, 2025 0.0350 0.0400 0.0350 0.0400 6,706 +0.00(+14.29%)
Dec 17, 2025 0.0400 0.0400 0.0350 0.0350 39,941 -0.00(-12.50%)
Dec 16, 2025 0.0350 0.0400 0.0350 0.0400 185,417 +0.00(+0.00%)
Dec 15, 2025 0.0450 0.0450 0.0400 0.0400 120,086 +0.00(+0.00%)
Dec 12, 2025 0.0400 0.0400 0.0400 0.0400 99,000 -0.00(-11.11%)
Dec 11, 2025 0.0450 0.0450 0.0400 0.0450 28,524 +0.00(+12.50%)
Dec 10, 2025 0.0400 0.0400 0.0400 0.0400 56,200 +0.00(+0.00%)
Dec 08, 2025 0.0400 778 -0.00(-11.11%)
Dec 05, 2025 0.0450 0.0450 0.0400 0.0450 150,590 +0.00(+12.50%)
Dec 04, 2025 0.0400 0.0400 0.0350 0.0400 713,499 +0.00(+0.00%)
Dec 03, 2025 0.0400 0.0400 0.0400 0.0400 135,000 +0.00(+14.29%)
Dec 02, 2025 0.0400 0.0400 0.0350 0.0350 80,788 -0.00(-12.50%)
Dec 01, 2025 0.0400 0.0400 0.0400 0.0400 10,577 +0.01(+33.33%)
Nov 28, 2025 0.0350 0.0350 0.0300 0.0300 95,000 -0.01(-14.29%)
Nov 27, 2025 0.0350 0.0350 0.0350 0.0350 337,453 +0.00(+0.00%)
Nov 25, 2025 0.0350 0 +0.00(+0.00%)
Nov 24, 2025 0.0350 0.0350 0.0350 0.0350 12,048 +0.00(+0.00%)
Nov 18, 2025 0.0350 167 -0.00(-12.50%)
Nov 17, 2025 0.0350 0.0400 0.0350 0.0400 1,421,651 +0.00(+14.29%)
Nov 14, 2025 0.0300 0.0350 0.0300 0.0350 253,846 +0.01(+16.67%)
Nov 13, 2025 0.0300 0.0300 0.0300 0.0300 100,791 -0.01(-14.29%)
Nov 12, 2025 0.0350 0.0350 0.0350 0.0350 42,309 +0.01(+16.67%)
Nov 07, 2025 0.0300 0 -0.01(-14.29%)
Nov 06, 2025 0.0350 0.0350 0.0350 0.0350 1,100 +0.00(+0.00%)
Nov 05, 2025 0.0300 0.0350 0.0300 0.0350 13,500 +0.00(+0.00%)
Nov 04, 2025 0.0350 0.0350 0.0350 0.0350 50,200 +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.