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 (%)
Dec 05, 2025 0.0650 0.0700 0.0650 0.0700 123,000 +0.01(+7.69%)
Dec 04, 2025 0.0650 0.0650 0.0650 0.0650 10,202 +0.00(+0.00%)
Dec 03, 2025 0.0600 0.0650 0.0600 0.0650 2,050 +0.00(+0.00%)
Dec 02, 2025 0.0650 0.0650 0.0650 0.0650 27,057 +0.00(+0.00%)
Dec 01, 2025 0.0600 0.0700 0.0600 0.0650 25,160 +0.01(+8.33%)
Nov 27, 2025 0.0600 0 +0.00(+0.00%)
Nov 26, 2025 0.0600 0.0600 0.0600 0.0600 15,439 -0.01(-7.69%)
Nov 25, 2025 0.0650 0.0650 0.0650 0.0650 14,001 -0.01(-13.33%)
Nov 24, 2025 0.0750 0.0750 0.0750 0.0750 2,023 +0.00(+7.14%)
Nov 21, 2025 0.0700 0.0700 0.0700 0.0700 10,354 -0.00(-6.67%)
Nov 20, 2025 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Nov 19, 2025 0.0800 0.0800 0.0750 0.0800 22,625 +0.00(+0.00%)
Nov 18, 2025 0.0800 0.0800 0.0800 0.0800 6,501 +0.00(+0.00%)
Nov 17, 2025 0.0800 0.0800 0.0800 0.0800 16,181 -0.01(-5.88%)
Nov 14, 2025 0.0850 0.0850 0.0850 0.0850 9,339 +0.00(+0.00%)
Nov 13, 2025 0.0850 0.0850 0.0850 0.0850 26,215 +0.00(+0.00%)
Nov 12, 2025 0.0800 0.0850 0.0800 0.0850 69,020 +0.01(+6.25%)
Nov 11, 2025 0.0850 0.0850 0.0800 0.0800 12,004 +0.01(+6.67%)
Nov 10, 2025 0.0750 0.0750 0.0750 0.0750 1,640 -0.01(-11.76%)
Nov 07, 2025 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Nov 06, 2025 0.0850 0.0850 0.0850 0.0850 12,975 -0.01(-10.53%)
Nov 05, 2025 0.0850 0.0950 0.0800 0.0950 265,999 +0.01(+18.75%)
Nov 04, 2025 0.0900 0.0900 0.0800 0.0800 173,648 -0.01(-11.11%)
Nov 03, 2025 0.0900 0.0950 0.0800 0.0900 124,744 +0.00(+0.00%)
Oct 31, 2025 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Oct 30, 2025 0.0800 0.0950 0.0800 0.0900 212,000 +0.01(+20.00%)
Oct 29, 2025 0.0750 0.0800 0.0750 0.0750 343,000 -0.01(-6.25%)
Oct 28, 2025 0.0850 0.0850 0.0800 0.0800 57,075 +0.00(+0.00%)
Oct 27, 2025 0.0800 0.0850 0.0800 0.0800 209,000 +0.01(+6.67%)
Oct 24, 2025 0.0850 0.0850 0.0750 0.0750 40,000 +0.00(+0.00%)
Oct 23, 2025 0.0750 0.0850 0.0750 0.0750 7,436 +0.00(+0.00%)
Oct 22, 2025 0.0850 0.0850 0.0750 0.0750 128,000 -0.01(-6.25%)
Oct 21, 2025 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Oct 20, 2025 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Oct 17, 2025 0.0750 0.0800 0.0750 0.0800 49,000 +0.01(+6.67%)
Oct 16, 2025 0.0750 0.0800 0.0750 0.0750 298,661 +0.00(+0.00%)
Oct 15, 2025 0.0750 0.0850 0.0750 0.0750 795,057 -0.01(-11.76%)
Oct 14, 2025 0.0750 0.0850 0.0750 0.0850 735,700 +0.01(+21.43%)
Oct 10, 2025 0.0700 0 +0.00(+0.00%)
Oct 09, 2025 0.0600 0.0700 0.0600 0.0700 405,095 +0.01(+7.69%)
Oct 08, 2025 0.0700 0.0700 0.0600 0.0650 276,000 +0.00(+0.00%)
Oct 07, 2025 0.0650 0.0650 0.0600 0.0650 25,496 +0.00(+0.00%)
Oct 06, 2025 0.0550 0.0750 0.0550 0.0650 679,354 +0.01(+18.18%)
Oct 03, 2025 0.0550 0.0550 0.0550 0.0550 168,000 +0.00(+0.00%)
Oct 02, 2025 0.0500 0.0550 0.0500 0.0550 86,800 +0.00(+10.00%)
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.