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 19, 2026 0.2500 0.2550 0.2300 0.2350 611,933 -0.01(-4.08%)
Jan 16, 2026 0.2600 0.2850 0.2450 0.2450 1,419,559 -0.04(-14.04%)
Jan 15, 2026 0.2350 0.2850 0.2300 0.2850 1,087,402 +0.05(+23.91%)
Jan 14, 2026 0.2200 0.2350 0.2200 0.2300 389,410 +0.01(+2.22%)
Jan 13, 2026 0.2250 0.2350 0.2200 0.2250 419,028 -0.01(-2.17%)
Jan 12, 2026 0.2300 0.2300 0.2200 0.2300 289,736 +0.01(+2.22%)
Jan 09, 2026 0.2250 0.2250 0.2100 0.2250 218,851 +0.01(+2.27%)
Jan 08, 2026 0.2350 0.2400 0.2200 0.2200 486,400 -0.02(-8.33%)
Jan 07, 2026 0.2250 0.2400 0.2250 0.2400 545,447 +0.01(+4.35%)
Jan 06, 2026 0.2350 0.2400 0.2250 0.2300 533,893 +0.00(+0.00%)
Jan 05, 2026 0.2400 0.2400 0.2300 0.2300 593,451 -0.00(-2.13%)
Jan 02, 2026 0.2200 0.2400 0.2200 0.2350 1,073,589 +0.01(+6.82%)
Dec 31, 2025 0.2200 0 +0.00(+0.00%)
Dec 30, 2025 0.2000 0.2300 0.2000 0.2200 597,918 +0.02(+7.32%)
Dec 29, 2025 0.2000 0.2050 0.1950 0.2050 417,906 +0.00(+2.50%)
Dec 24, 2025 0.2000 0 -0.00(-2.44%)
Dec 23, 2025 0.1950 0.2050 0.1950 0.2050 111,898 +0.01(+5.13%)
Dec 22, 2025 0.2000 0.2050 0.1950 0.1950 314,015 -0.01(-2.50%)
Dec 19, 2025 0.2050 0.2050 0.1950 0.2000 464,789 +0.01(+2.56%)
Dec 18, 2025 0.1850 0.2000 0.1850 0.1950 185,412 +0.02(+8.33%)
Dec 17, 2025 0.1850 0.1850 0.1800 0.1800 134,528 +0.00(+0.00%)
Dec 16, 2025 0.1800 0.1800 0.1750 0.1800 150,741 +0.00(+0.00%)
Dec 15, 2025 0.1850 0.1850 0.1750 0.1800 112,599 +0.00(+0.00%)
Dec 12, 2025 0.1900 0.1900 0.1800 0.1800 185,064 -0.01(-5.26%)
Dec 11, 2025 0.1900 0.1900 0.1850 0.1900 173,913 +0.00(+0.00%)
Dec 10, 2025 0.1900 0.1900 0.1900 0.1900 47,500 +0.00(+0.00%)
Dec 09, 2025 0.1900 0.1900 0.1850 0.1900 140,974 +0.01(+2.70%)
Dec 08, 2025 0.1950 0.1950 0.1850 0.1850 126,603 -0.01(-2.63%)
Dec 05, 2025 0.1900 0.1950 0.1850 0.1900 140,708 +0.00(+0.00%)
Dec 04, 2025 0.1850 0.1950 0.1800 0.1900 152,470 +0.01(+2.70%)
Dec 03, 2025 0.1950 0.1950 0.1850 0.1850 110,426 -0.01(-2.63%)
Dec 02, 2025 0.2000 0.2050 0.1850 0.1900 204,463 -0.01(-2.56%)
Dec 01, 2025 0.1750 0.2000 0.1600 0.1950 322,039 +0.02(+11.43%)
Nov 28, 2025 0.1950 0.1950 0.1700 0.1750 304,402 -0.01(-5.41%)
Nov 27, 2025 0.1900 0.1900 0.1850 0.1850 32,221 +0.00(+0.00%)
Nov 26, 2025 0.1950 0.1950 0.1850 0.1850 103,926 -0.01(-2.63%)
Nov 25, 2025 0.1900 0.1900 0.1850 0.1900 63,357 +0.00(+0.00%)
Nov 24, 2025 0.2050 0.2050 0.1900 0.1900 357,298 -0.01(-5.00%)
Nov 21, 2025 0.2000 0.2050 0.1950 0.2000 110,000 -0.00(-2.44%)
Nov 20, 2025 0.2100 0.2200 0.2000 0.2050 142,191 -0.01(-4.65%)
Nov 19, 2025 0.2050 0.2150 0.2050 0.2150 153,000 +0.01(+7.50%)
Nov 18, 2025 0.2100 0.2100 0.2000 0.2000 156,617 -0.00(-2.44%)
Nov 17, 2025 0.2200 0.2200 0.2050 0.2050 337,004 -0.01(-2.38%)
Nov 14, 2025 0.2150 0.2200 0.2050 0.2100 253,827 +0.01(+2.44%)
Nov 13, 2025 0.2150 0.2150 0.2000 0.2050 137,294 -0.01(-2.38%)
Nov 12, 2025 0.2100 0.2100 0.2050 0.2100 163,656 +0.01(+2.44%)
Nov 11, 2025 0.2000 0.2050 0.1950 0.2050 16,000 +0.01(+5.13%)
Nov 10, 2025 0.2000 0.2000 0.1900 0.1950 146,900 +0.01(+5.41%)
Nov 07, 2025 0.1900 0.1900 0.1850 0.1850 82,906 +0.00(+0.00%)
Nov 06, 2025 0.1950 0.1950 0.1850 0.1850 226,469 -0.01(-2.63%)
Nov 05, 2025 0.1950 0.1950 0.1850 0.1900 156,620 -0.01(-2.56%)
Nov 04, 2025 0.2000 0.2000 0.1950 0.1950 73,500 -0.01(-2.50%)
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.