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 30, 2026 0.4000 0.4150 0.3500 0.3900 1,415,302 -0.03(-8.24%)
Jan 29, 2026 0.4800 0.4800 0.4050 0.4250 1,199,529 -0.05(-11.46%)
Jan 28, 2026 0.4200 0.4800 0.4150 0.4800 983,646 +0.07(+17.07%)
Jan 27, 2026 0.4300 0.4300 0.3850 0.4100 527,374 +0.00(+1.23%)
Jan 26, 2026 0.3950 0.4350 0.3900 0.4050 1,302,607 +0.02(+5.19%)
Jan 23, 2026 0.3550 0.3900 0.3550 0.3850 1,263,035 +0.04(+10.00%)
Jan 22, 2026 0.3350 0.3500 0.3350 0.3500 942,332 +0.01(+4.48%)
Jan 21, 2026 0.3200 0.3400 0.3150 0.3350 1,955,155 +0.02(+6.35%)
Jan 20, 2026 0.3250 0.3300 0.3100 0.3150 481,543 +0.00(+0.00%)
Jan 19, 2026 0.3250 0.3300 0.3100 0.3150 595,684 -0.01(-3.08%)
Jan 16, 2026 0.3200 0.3250 0.3100 0.3250 411,233 +0.01(+3.17%)
Jan 15, 2026 0.3250 0.3250 0.3100 0.3150 356,233 -0.01(-1.56%)
Jan 14, 2026 0.3000 0.3250 0.3000 0.3200 763,829 +0.02(+6.67%)
Jan 13, 2026 0.3200 0.3200 0.2950 0.3000 704,604 -0.02(-4.76%)
Jan 12, 2026 0.3250 0.3250 0.3150 0.3150 1,142,828 -0.01(-1.56%)
Jan 09, 2026 0.3250 0.3250 0.3150 0.3200 779,562 +0.01(+1.59%)
Jan 08, 2026 0.3250 0.3250 0.3150 0.3150 96,487 -0.01(-3.08%)
Jan 07, 2026 0.3200 0.3250 0.3200 0.3250 214,252 +0.00(+0.00%)
Jan 06, 2026 0.3150 0.3250 0.3150 0.3250 220,598 +0.02(+4.84%)
Jan 05, 2026 0.3400 0.3400 0.3100 0.3100 430,972 -0.03(-7.46%)
Jan 02, 2026 0.3550 0.3550 0.3250 0.3350 157,895 -0.01(-2.90%)
Dec 31, 2025 0.3450 0 +0.00(+1.47%)
Dec 30, 2025 0.3450 0.3600 0.3350 0.3400 836,349 +0.00(+0.00%)
Dec 29, 2025 0.3150 0.3450 0.3100 0.3400 321,474 +0.03(+9.68%)
Dec 24, 2025 0.3100 0 +0.01(+1.64%)
Dec 23, 2025 0.3200 0.3250 0.3050 0.3050 479,442 -0.02(-4.69%)
Dec 22, 2025 0.3350 0.3450 0.3150 0.3200 648,947 -0.02(-4.48%)
Dec 19, 2025 0.3000 0.3350 0.3000 0.3350 478,838 +0.03(+9.84%)
Dec 18, 2025 0.3000 0.3050 0.2950 0.3050 193,946 +0.01(+1.67%)
Dec 17, 2025 0.3100 0.3150 0.3000 0.3000 199,534 +0.00(+0.00%)
Dec 16, 2025 0.3150 0.3200 0.3000 0.3000 280,465 -0.02(-4.76%)
Dec 15, 2025 0.3000 0.3200 0.2950 0.3150 239,100 +0.02(+5.00%)
Dec 12, 2025 0.3100 0.3100 0.2950 0.3000 374,365 -0.01(-1.64%)
Dec 11, 2025 0.3050 0.3150 0.3000 0.3050 361,519 +0.00(+0.00%)
Dec 10, 2025 0.3150 0.3150 0.3000 0.3050 213,936 -0.01(-3.17%)
Dec 09, 2025 0.3050 0.3150 0.2950 0.3150 227,627 +0.02(+5.00%)
Dec 08, 2025 0.3200 0.3300 0.3000 0.3000 539,130 -0.02(-4.76%)
Dec 05, 2025 0.3200 0.3250 0.3100 0.3150 205,885 -0.01(-1.56%)
Dec 04, 2025 0.3100 0.3250 0.3100 0.3200 258,789 +0.01(+1.59%)
Dec 03, 2025 0.3350 0.3400 0.3150 0.3150 421,459 -0.03(-7.35%)
Dec 02, 2025 0.3600 0.3600 0.3300 0.3400 337,964 +0.00(+0.00%)
Dec 01, 2025 0.3250 0.3700 0.3150 0.3400 1,545,997 +0.03(+7.94%)
Nov 28, 2025 0.3200 0.3200 0.3150 0.3150 247,143 +0.00(+0.00%)
Nov 27, 2025 0.3300 0.3350 0.3150 0.3150 187,738 -0.02(-4.55%)
Nov 26, 2025 0.3150 0.3300 0.3100 0.3300 385,353 +0.02(+4.76%)
Nov 25, 2025 0.3050 0.3200 0.3000 0.3150 311,826 +0.02(+5.00%)
Nov 24, 2025 0.3100 0.3150 0.3000 0.3000 291,438 -0.01(-3.23%)
Nov 21, 2025 0.3000 0.3100 0.3000 0.3100 81,571 -0.01(-1.59%)
Nov 20, 2025 0.3200 0.3300 0.3050 0.3150 557,128 -0.01(-2.48%)
Nov 19, 2025 0.3200 0.3250 0.3000 0.3230 357,347 +0.00(+0.94%)
Nov 18, 2025 0.3100 0.3250 0.3050 0.3200 78,641 +0.01(+3.23%)
Nov 17, 2025 0.3200 0.3300 0.3050 0.3100 283,394 -0.02(-4.62%)
Nov 14, 2025 0.3100 0.3250 0.3000 0.3250 519,982 +0.03(+8.33%)
Nov 13, 2025 0.3100 0.3200 0.2950 0.3000 470,373 -0.01(-1.64%)
Nov 12, 2025 0.3050 0.3100 0.3000 0.3050 375,440 -0.01(-1.61%)
Nov 11, 2025 0.3150 0.3150 0.3000 0.3100 142,561 -0.01(-3.13%)
Nov 10, 2025 0.2950 0.3200 0.2950 0.3200 203,632 +0.02(+6.67%)
Nov 07, 2025 0.2800 0.3100 0.2800 0.3000 146,317 +0.02(+5.26%)
Nov 06, 2025 0.2850 0.2900 0.2800 0.2850 101,396 +0.00(+0.00%)
Nov 05, 2025 0.2850 0.2900 0.2800 0.2850 88,514 +0.01(+3.64%)
Nov 04, 2025 0.2850 0.2950 0.2750 0.2750 394,612 -0.01(-5.17%)
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.