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 16, 2026 0.1300 0.1350 0.1250 0.1350 564,691 +0.01(+3.85%)
Jan 15, 2026 0.1300 0.1300 0.1250 0.1300 86,371 +0.01(+4.00%)
Jan 14, 2026 0.1300 0.1300 0.1250 0.1250 308,149 +0.01(+4.17%)
Jan 13, 2026 0.1200 0.1250 0.1200 0.1200 262,911 +0.00(+0.00%)
Jan 12, 2026 0.1200 0.1250 0.1150 0.1200 713,957 -0.01(-4.00%)
Jan 09, 2026 0.1250 0.1250 0.1200 0.1250 48,314 +0.01(+4.17%)
Jan 08, 2026 0.1300 0.1350 0.1200 0.1200 333,092 -0.01(-7.69%)
Jan 07, 2026 0.1300 0.1350 0.1300 0.1300 260,411 +0.00(+0.00%)
Jan 06, 2026 0.1250 0.1350 0.1250 0.1300 341,756 +0.00(+0.00%)
Jan 05, 2026 0.1100 0.1300 0.1100 0.1300 188,470 +0.02(+18.18%)
Jan 02, 2026 0.1100 0.1250 0.1100 0.1100 339,715 +0.01(+4.76%)
Dec 31, 2025 0.1050 0 +0.00(+0.00%)
Dec 30, 2025 0.1000 0.1100 0.1000 0.1050 131,110 +0.00(+0.00%)
Dec 29, 2025 0.1100 0.1100 0.1050 0.1050 126,586 +0.00(+0.00%)
Dec 24, 2025 0.1050 0 +0.00(+0.00%)
Dec 23, 2025 0.1100 0.1100 0.1050 0.1050 135,395 -0.01(-4.55%)
Dec 22, 2025 0.1200 0.1200 0.1050 0.1100 236,133 -0.01(-8.33%)
Dec 19, 2025 0.1100 0.1200 0.1100 0.1200 341,147 +0.00(+4.35%)
Dec 18, 2025 0.1050 0.1150 0.1050 0.1150 15,369 +0.01(+9.52%)
Dec 17, 2025 0.1050 0.1050 0.1050 0.1050 137,474 +0.00(+0.00%)
Dec 16, 2025 0.1150 0.1150 0.1050 0.1050 107,991 -0.01(-8.70%)
Dec 15, 2025 0.1200 0.1200 0.1100 0.1150 108,799 -0.00(-4.17%)
Dec 12, 2025 0.1100 0.1300 0.1100 0.1200 211,489 +0.00(+4.35%)
Dec 11, 2025 0.1200 0.1200 0.1150 0.1150 44,003 -0.00(-4.17%)
Dec 10, 2025 0.1250 0.1250 0.1150 0.1200 30,284 +0.00(+4.35%)
Dec 09, 2025 0.1200 0.1250 0.1150 0.1150 99,995 -0.00(-4.17%)
Dec 08, 2025 0.1200 0.1250 0.1150 0.1200 56,396 +0.00(+0.00%)
Dec 05, 2025 0.1050 0.1250 0.1050 0.1200 913,580 +0.01(+14.29%)
Dec 04, 2025 0.1050 0.1050 0.1000 0.1050 28,774 -0.01(-4.55%)
Dec 03, 2025 0.1000 0.1100 0.1000 0.1100 95,755 +0.01(+4.76%)
Dec 02, 2025 0.1000 0.1050 0.0950 0.1050 22,385 +0.00(+5.00%)
Dec 01, 2025 0.1000 0.1100 0.1000 0.1000 245,485 +0.01(+11.11%)
Nov 28, 2025 0.0900 0.0900 0.0850 0.0900 25,723 +0.00(+0.00%)
Nov 27, 2025 0.0900 0.0900 0.0850 0.0900 85,043 +0.00(+0.00%)
Nov 26, 2025 0.0900 0.0900 0.0850 0.0900 65,598 +0.00(+5.88%)
Nov 25, 2025 0.0900 0.0900 0.0850 0.0850 33,508 +0.00(+0.00%)
Nov 24, 2025 0.0900 0.0900 0.0850 0.0850 75,174 -0.00(-5.56%)
Nov 21, 2025 0.0850 0.0900 0.0850 0.0900 69,040 +0.00(+5.88%)
Nov 20, 2025 0.0800 0.0850 0.0800 0.0850 161,113 +0.01(+6.25%)
Nov 19, 2025 0.0900 0.0900 0.0800 0.0800 73,059 -0.01(-5.88%)
Nov 18, 2025 0.0850 0.0850 0.0850 0.0850 66,755 +0.00(+0.00%)
Nov 17, 2025 0.0850 0.0900 0.0800 0.0850 142,356 +0.00(+0.00%)
Nov 14, 2025 0.0950 0.0950 0.0850 0.0850 588,856 -0.01(-10.53%)
Nov 13, 2025 0.1000 0.1000 0.0950 0.0950 77,781 -0.01(-5.00%)
Nov 12, 2025 0.1050 0.1050 0.0950 0.1000 233,464 -0.00(-4.76%)
Nov 11, 2025 0.1000 0.1050 0.1000 0.1050 52,354 +0.00(+5.00%)
Nov 10, 2025 0.1050 0.1050 0.1000 0.1000 42,015 +0.00(+0.00%)
Nov 07, 2025 0.1050 0.1050 0.0950 0.1000 161,517 -0.00(-4.76%)
Nov 06, 2025 0.1050 0.1100 0.0950 0.1050 283,529 -0.01(-4.55%)
Nov 05, 2025 0.1150 0.1150 0.1050 0.1100 337,264 +0.00(+0.00%)
Nov 04, 2025 0.1100 0.1250 0.1100 0.1100 129,027 -0.01(-8.33%)
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.