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 14, 2026 0.8000 0.8100 0.7800 0.8100 55,551 +0.00(+0.00%)
Jan 13, 2026 0.8000 0.8500 0.7800 0.8100 154,452 +0.01(+1.25%)
Jan 12, 2026 0.7900 0.8200 0.7800 0.8000 142,550 +0.00(+0.00%)
Jan 09, 2026 0.7800 0.8000 0.7400 0.8000 89,725 +0.04(+5.26%)
Jan 08, 2026 0.7900 0.8000 0.7400 0.7600 243,685 -0.04(-5.00%)
Jan 07, 2026 0.7900 0.8100 0.7500 0.8000 127,000 +0.00(+0.00%)
Jan 06, 2026 0.7900 0.8100 0.7600 0.8000 182,880 +0.03(+3.90%)
Jan 05, 2026 0.8000 0.8000 0.7600 0.7700 57,888 -0.01(-1.28%)
Jan 02, 2026 0.7400 0.7800 0.7300 0.7800 107,550 +0.08(+11.43%)
Dec 31, 2025 0.7000 0 -0.04(-5.41%)
Dec 30, 2025 0.8200 0.8400 0.7000 0.7400 189,643 -0.03(-3.90%)
Dec 29, 2025 0.8000 0.8300 0.7500 0.7700 199,396 +0.03(+4.05%)
Dec 24, 2025 0.7400 0 +0.00(+0.00%)
Dec 23, 2025 0.7200 0.7700 0.7200 0.7400 76,954 +0.02(+2.78%)
Dec 22, 2025 0.7300 0.7900 0.7100 0.7200 101,700 +0.09(+14.29%)
Dec 19, 2025 0.7600 0.9200 0.6100 0.6300 1,082,592 -0.10(-13.70%)
Dec 18, 2025 0.7700 0.7700 0.7300 0.7300 82,160 -0.04(-5.19%)
Dec 17, 2025 0.7600 0.7800 0.7400 0.7700 149,155 +0.01(+1.32%)
Dec 16, 2025 0.7100 0.7600 0.7100 0.7600 143,135 +0.03(+4.11%)
Dec 15, 2025 0.7600 0.7600 0.7200 0.7300 57,010 +0.00(+0.00%)
Dec 12, 2025 0.7400 0.7400 0.7100 0.7300 84,430 +0.00(+0.00%)
Dec 11, 2025 0.7300 0.7400 0.7200 0.7300 46,218 -0.01(-1.35%)
Dec 10, 2025 0.7300 0.7600 0.7200 0.7400 89,373 +0.03(+4.23%)
Dec 09, 2025 0.7400 0.7400 0.7100 0.7100 26,775 -0.03(-4.05%)
Dec 08, 2025 0.7500 0.7500 0.7100 0.7400 96,949 -0.01(-1.33%)
Dec 05, 2025 0.7500 0.7500 0.7500 0.7500 5,885 +0.02(+2.74%)
Dec 04, 2025 0.7700 0.7700 0.7300 0.7300 33,559 -0.06(-7.59%)
Dec 03, 2025 0.7700 0.7900 0.7600 0.7900 78,150 +0.01(+1.28%)
Dec 02, 2025 0.7700 0.7900 0.7500 0.7800 57,153 +0.01(+1.30%)
Dec 01, 2025 0.8200 0.8200 0.7500 0.7700 235,980 +0.00(+0.00%)
Nov 28, 2025 0.8100 0.8300 0.7500 0.7700 261,762 -0.04(-4.94%)
Nov 27, 2025 0.7500 0.8500 0.7500 0.8100 294,107 +0.08(+10.96%)
Nov 26, 2025 0.6900 0.7700 0.6800 0.7300 224,129 +0.04(+5.80%)
Nov 25, 2025 0.6900 0.6900 0.6600 0.6900 168,000 +0.02(+2.99%)
Nov 24, 2025 0.6900 0.7000 0.6600 0.6700 129,605 -0.01(-1.47%)
Nov 21, 2025 0.6800 0.7000 0.6700 0.6800 671,376 +0.03(+4.62%)
Nov 20, 2025 0.7700 0.7700 0.6500 0.6500 120,042 -0.10(-13.33%)
Nov 19, 2025 0.7700 0.8000 0.7400 0.7500 192,725 -0.01(-1.32%)
Nov 18, 2025 0.7900 0.7900 0.7300 0.7600 19,500 -0.01(-1.30%)
Nov 17, 2025 0.7900 0.7900 0.7600 0.7700 75,238 -0.01(-1.28%)
Nov 14, 2025 0.7900 0.7900 0.7600 0.7800 59,979 +0.00(+0.00%)
Nov 13, 2025 0.8000 0.8000 0.7600 0.7800 151,411 -0.02(-2.50%)
Nov 12, 2025 0.8500 0.8500 0.7700 0.8000 154,142 -0.05(-5.88%)
Nov 11, 2025 0.8300 0.8600 0.7800 0.8500 171,466 +0.01(+1.19%)
Nov 10, 2025 0.7200 0.8500 0.7200 0.8400 138,981 +0.14(+20.00%)
Nov 07, 2025 0.7100 0.7400 0.6200 0.7000 140,660 -0.08(-10.26%)
Nov 06, 2025 0.7800 0.8200 0.7800 0.7800 66,787 -0.03(-3.70%)
Nov 05, 2025 0.8600 0.8600 0.8000 0.8100 123,992 -0.08(-8.99%)
Nov 04, 2025 0.9300 0.9300 0.8700 0.8900 83,978 -0.04(-4.30%)
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.