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 29, 2026 0.4450 0.4700 0.4400 0.4400 50,525 +0.01(+1.15%)
Jan 28, 2026 0.4550 0.4550 0.4350 0.4350 7,500 -0.03(-5.43%)
Jan 27, 2026 0.4600 0.4600 0.4600 0.4600 4,000 -0.01(-1.08%)
Jan 23, 2026 0.4650 21 +0.01(+1.09%)
Jan 22, 2026 0.4700 0.4700 0.4600 0.4600 4,500 +0.01(+2.22%)
Jan 21, 2026 0.4700 0.4700 0.4500 0.4500 15,000 -0.02(-4.26%)
Jan 20, 2026 0.4700 0.4700 0.4700 0.4700 1,620 +0.00(+0.00%)
Jan 19, 2026 0.5000 0.5000 0.4700 0.4700 13,004 -0.03(-5.05%)
Jan 16, 2026 0.4950 0.5000 0.4800 0.4950 66,018 +0.03(+7.61%)
Jan 15, 2026 0.4500 0.4700 0.4500 0.4600 18,506 +0.03(+5.75%)
Jan 14, 2026 0.4500 0.4500 0.4350 0.4350 6,700 +0.01(+2.35%)
Jan 13, 2026 0.4200 0.4250 0.4150 0.4250 8,500 +0.03(+7.59%)
Jan 12, 2026 0.4330 0.4330 0.3700 0.3950 33,500 -0.04(-10.23%)
Jan 09, 2026 0.4450 0.4450 0.4300 0.4400 32,235 +0.03(+8.64%)
Jan 08, 2026 0.4150 0.4150 0.4050 0.4050 5,002 +0.01(+1.25%)
Jan 07, 2026 0.4000 0.4000 0.4000 0.4000 12,702 +0.00(+0.00%)
Jan 05, 2026 0.4000 0 +0.04(+11.11%)
Jan 02, 2026 0.3600 0.3600 0.3600 0.3600 2,508 +0.00(+0.00%)
Dec 31, 2025 0.3600 0 -0.01(-2.70%)
Dec 30, 2025 0.3500 0.3900 0.3500 0.3700 61,031 +0.05(+15.62%)
Dec 29, 2025 0.3200 0.3400 0.3100 0.3200 22,559 -0.01(-1.54%)
Dec 24, 2025 0.3250 0 +0.01(+1.56%)
Dec 23, 2025 0.3150 0.3200 0.3150 0.3200 158,326 +0.01(+1.59%)
Dec 22, 2025 0.3200 0.3200 0.3150 0.3150 27,555 -0.01(-1.56%)
Dec 19, 2025 0.3200 0.3300 0.3050 0.3200 236,856 +0.03(+10.34%)
Dec 18, 2025 0.3000 0.3200 0.2900 0.2900 278,376 -0.01(-3.33%)
Dec 17, 2025 0.2900 0.3000 0.2800 0.3000 49,165 +0.01(+3.45%)
Dec 16, 2025 0.2800 0.2900 0.2800 0.2900 190,204 +0.01(+3.57%)
Dec 15, 2025 0.2900 0.2900 0.2800 0.2800 28,025 -0.01(-3.45%)
Dec 12, 2025 0.3000 0.3000 0.2850 0.2900 71,308 +0.00(+0.00%)
Dec 11, 2025 0.2850 0.2900 0.2800 0.2900 44,023 +0.01(+3.57%)
Dec 10, 2025 0.2950 0.3000 0.2800 0.2800 218,265 -0.01(-5.08%)
Dec 09, 2025 0.3100 0.3100 0.2950 0.2950 63,526 -0.01(-3.28%)
Dec 08, 2025 0.3050 0.3050 0.3050 0.3050 4,008 -0.01(-3.17%)
Dec 05, 2025 0.3200 0.3200 0.3150 0.3150 2,602 +0.01(+1.61%)
Dec 04, 2025 0.3100 0.3100 0.3050 0.3100 26,023 +0.01(+1.64%)
Dec 03, 2025 0.3250 0.3250 0.3050 0.3050 59,538 -0.02(-6.15%)
Dec 02, 2025 0.3500 0.3500 0.3250 0.3250 48,508 -0.01(-1.52%)
Dec 01, 2025 0.3550 0.3600 0.3000 0.3300 55,454 -0.03(-9.59%)
Nov 28, 2025 0.3500 0.3650 0.3500 0.3650 105,123 +0.02(+4.29%)
Nov 27, 2025 0.4000 0.4000 0.3500 0.3500 152,538 -0.06(-13.58%)
Nov 26, 2025 0.4250 0.4250 0.4050 0.4050 9,508 -0.02(-4.71%)
Nov 25, 2025 0.4300 0.4350 0.4250 0.4250 11,508 -0.02(-3.41%)
Nov 24, 2025 0.4700 0.4700 0.4400 0.4400 35,000 -0.02(-3.30%)
Nov 21, 2025 0.4550 0.4550 0.4550 0.4550 500 +0.00(+0.00%)
Nov 19, 2025 0.4550 0 +0.01(+2.25%)
Nov 18, 2025 0.4700 0.4700 0.4450 0.4450 40,000 -0.02(-5.32%)
Nov 17, 2025 0.4750 0.4750 0.4700 0.4700 6,700 +0.00(+1.08%)
Nov 11, 2025 0.4650 0 -0.01(-2.11%)
Nov 07, 2025 0.4750 285 -0.03(-5.00%)
Nov 05, 2025 0.5000 0 +0.03(+6.38%)
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.