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 02, 2026 0.4800 0.4800 0.4400 0.4500 81,791 +0.01(+2.27%)
Dec 31, 2025 0.4400 0 -0.01(-2.22%)
Dec 30, 2025 0.4500 0.4500 0.4450 0.4500 112,900 -0.01(-2.17%)
Dec 29, 2025 0.4680 0.4800 0.4600 0.4600 64,325 -0.01(-2.13%)
Dec 24, 2025 0.4700 0 +0.02(+4.44%)
Dec 23, 2025 0.4150 0.4550 0.4150 0.4500 8,800 +0.04(+8.43%)
Dec 22, 2025 0.4500 0.4500 0.4150 0.4150 188,882 -0.04(-7.78%)
Dec 19, 2025 0.4500 0.4500 0.4500 0.4500 74,092 +0.01(+1.12%)
Dec 18, 2025 0.4450 0.4550 0.4400 0.4450 12,569 -0.01(-1.11%)
Dec 17, 2025 0.4750 0.4750 0.4500 0.4500 54,404 -0.03(-6.25%)
Dec 16, 2025 0.5000 0.5000 0.4750 0.4800 49,209 +0.01(+2.13%)
Dec 15, 2025 0.5100 0.5100 0.4700 0.4700 52,374 -0.01(-2.08%)
Dec 12, 2025 0.4400 0.5000 0.4400 0.4800 255,319 +0.05(+12.94%)
Dec 11, 2025 0.4050 0.4250 0.4050 0.4250 80,200 +0.02(+3.66%)
Dec 10, 2025 0.4100 0.4250 0.4050 0.4100 26,231 +0.00(+0.00%)
Dec 09, 2025 0.4150 0.4450 0.4100 0.4100 237,534 +0.00(+1.23%)
Dec 08, 2025 0.4250 0.4250 0.4000 0.4050 351,576 +0.01(+1.25%)
Dec 05, 2025 0.4050 0.4050 0.4000 0.4000 82,905 +0.00(+0.00%)
Dec 04, 2025 0.3800 0.4000 0.3750 0.4000 74,500 +0.01(+2.56%)
Dec 03, 2025 0.4200 0.4200 0.3700 0.3900 227,298 -0.03(-8.24%)
Dec 02, 2025 0.4300 0.4300 0.4150 0.4250 32,985 +0.02(+3.66%)
Dec 01, 2025 0.4950 0.4950 0.4050 0.4100 134,892 -0.03(-6.82%)
Nov 28, 2025 0.4900 0.4900 0.4300 0.4400 245,782 -0.06(-12.00%)
Nov 27, 2025 0.5000 0.5000 0.4950 0.5000 7,000 +0.00(+0.00%)
Nov 26, 2025 0.5100 0.5100 0.5000 0.5000 22,190 -0.02(-3.85%)
Nov 25, 2025 0.5500 0.5500 0.5200 0.5200 16,000 +0.01(+1.96%)
Nov 24, 2025 0.5500 0.5500 0.5100 0.5100 47,057 -0.03(-5.56%)
Nov 21, 2025 0.5800 0.5800 0.5400 0.5400 25,000 -0.05(-8.47%)
Nov 20, 2025 0.6000 0.6000 0.5900 0.5900 7,500 +0.02(+3.51%)
Nov 19, 2025 0.6100 0.6100 0.5600 0.5700 26,579 -0.06(-9.52%)
Nov 18, 2025 0.6300 0.6300 0.6300 0.6300 1,500 -0.04(-5.97%)
Nov 17, 2025 0.6700 0.6700 0.6700 0.6700 4,240 -0.02(-2.90%)
Nov 14, 2025 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.43%)
Nov 13, 2025 0.7100 0.7100 0.6700 0.7000 11,200 +0.02(+2.94%)
Nov 12, 2025 0.6700 0.7100 0.6700 0.6800 12,213 +0.06(+9.68%)
Nov 10, 2025 0.6200 0 -0.06(-8.82%)
Nov 07, 2025 0.6600 0.6800 0.6600 0.6800 3,080 -0.02(-2.86%)
Nov 06, 2025 0.7200 0.7200 0.7000 0.7000 5,400 -0.03(-4.11%)
Nov 05, 2025 0.7200 0.7300 0.7200 0.7300 3,235 +0.04(+5.80%)
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.