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 30, 2026 0.0100 0.0100 0.0100 0.0100 5,025 +0.00(+0.00%)
Jan 29, 2026 0.0100 0.0100 0.0100 0.0100 56,450 +0.00(+0.00%)
Jan 28, 2026 0.0100 0.0100 0.0100 0.0100 4,050 +0.00(+0.00%)
Jan 27, 2026 0.0050 0.0100 0.0050 0.0100 53,025 +0.00(+0.00%)
Jan 26, 2026 0.0050 0.0100 0.0050 0.0100 63,315 +0.00(+0.00%)
Jan 23, 2026 0.0100 0.0100 0.0100 0.0100 5,075 +0.01(+100.00%)
Jan 22, 2026 0.0050 0.0050 0.0050 0.0050 50,635 +0.00(+0.00%)
Jan 21, 2026 0.0100 0.0100 0.0050 0.0050 176,932 -0.01(-50.00%)
Jan 20, 2026 0.0050 0.0100 0.0050 0.0100 24,245 +0.01(+100.00%)
Jan 19, 2026 0.0050 0.0050 0.0050 0.0050 950,757 -0.01(-50.00%)
Jan 16, 2026 0.0100 0.0100 0.0100 0.0100 42,025 +0.00(+0.00%)
Jan 15, 2026 0.0100 0.0100 0.0100 0.0100 1,025 +0.00(+0.00%)
Jan 14, 2026 0.0100 0.0100 0.0100 0.0100 41,225 +0.00(+0.00%)
Jan 13, 2026 0.0100 0.0100 0.0050 0.0100 329,125 +0.01(+100.00%)
Jan 12, 2026 0.0050 0.0050 0.0050 0.0050 50,925 +0.00(+0.00%)
Jan 09, 2026 0.0100 0.0100 0.0050 0.0050 11,625 +0.00(+0.00%)
Jan 08, 2026 0.0050 0.0100 0.0050 0.0050 86,275 +0.00(+0.00%)
Jan 07, 2026 0.0050 0.0050 0.0050 0.0050 541,351 +0.00(+0.00%)
Jan 06, 2026 0.0050 0.0050 0.0050 0.0050 672,853 +0.00(+0.00%)
Jan 05, 2026 0.0050 0.0050 0.0050 0.0050 91,795 +0.00(+0.00%)
Jan 02, 2026 0.0050 0.0050 0.0050 0.0050 335,030 +0.00(+0.00%)
Dec 31, 2025 0.0050 0 +0.00(+0.00%)
Dec 30, 2025 0.0100 0.0100 0.0050 0.0050 6,061,215 +0.00(+0.00%)
Dec 29, 2025 0.0050 0.0100 0.0050 0.0050 1,148,395 -0.01(-50.00%)
Dec 24, 2025 0.0100 0 +0.00(+0.00%)
Dec 23, 2025 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Dec 22, 2025 0.0100 0.0100 0.0100 0.0100 16,114 +0.00(+0.00%)
Dec 19, 2025 0.0100 0.0100 0.0100 0.0100 21,000 +0.01(+100.00%)
Dec 18, 2025 0.0050 0.0050 0.0050 0.0050 35,045 +0.00(+0.00%)
Dec 17, 2025 0.0050 0.0050 0.0050 0.0050 15,643 -0.01(-50.00%)
Dec 16, 2025 0.0100 0.0100 0.0100 0.0100 879,525 +0.01(+100.00%)
Dec 15, 2025 0.0100 0.0100 0.0050 0.0050 38,534 -0.01(-50.00%)
Dec 11, 2025 0.0100 25 +0.00(+0.00%)
Dec 10, 2025 0.0100 0.0100 0.0100 0.0100 3,600 +0.00(+0.00%)
Dec 09, 2025 0.0100 0.0100 0.0100 0.0100 2,083,000 +0.00(+0.00%)
Dec 08, 2025 0.0100 0.0100 0.0050 0.0100 3,561,143 +0.00(+0.00%)
Dec 05, 2025 0.0100 0.0100 0.0100 0.0100 5,531,025 +0.00(+0.00%)
Dec 04, 2025 0.0100 0.0100 0.0100 0.0100 3,005 +0.00(+0.00%)
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.