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 09, 2026 0.5100 0.5300 0.5100 0.5200 80,143 +0.01(+1.96%)
Jan 08, 2026 0.5100 0.5200 0.5100 0.5100 74,551 +0.00(+0.00%)
Jan 07, 2026 0.5300 0.5300 0.5100 0.5100 47,529 -0.01(-1.92%)
Jan 06, 2026 0.5300 0.5300 0.5200 0.5200 40,730 +0.00(+0.00%)
Jan 05, 2026 0.5100 0.5200 0.4950 0.5200 172,156 +0.02(+4.00%)
Jan 02, 2026 0.5300 0.5400 0.5000 0.5000 199,000 -0.01(-1.96%)
Dec 31, 2025 0.5100 0 +0.01(+2.00%)
Dec 30, 2025 0.4900 0.5200 0.4850 0.5000 46,199 +0.01(+2.04%)
Dec 29, 2025 0.5000 0.5100 0.4850 0.4900 83,367 -0.01(-1.01%)
Dec 24, 2025 0.4950 0 +0.01(+1.02%)
Dec 23, 2025 0.4800 0.5100 0.4800 0.4900 113,280 +0.01(+2.08%)
Dec 22, 2025 0.4800 0.4900 0.4700 0.4800 159,767 +0.01(+1.05%)
Dec 19, 2025 0.4600 0.5000 0.4600 0.4750 472,162 +0.01(+3.26%)
Dec 18, 2025 0.4450 0.4700 0.4300 0.4600 1,207,773 +0.04(+9.52%)
Dec 17, 2025 0.4100 0.4200 0.3850 0.4200 1,334,006 +0.01(+2.44%)
Dec 16, 2025 0.4000 0.4100 0.4000 0.4100 75,900 +0.00(+1.23%)
Dec 15, 2025 0.4100 0.4100 0.4000 0.4050 319,815 -0.00(-1.22%)
Dec 12, 2025 0.4150 0.4200 0.4000 0.4100 235,505 -0.01(-1.20%)
Dec 11, 2025 0.4150 0.4300 0.4100 0.4150 164,055 +0.00(+0.00%)
Dec 10, 2025 0.4100 0.4150 0.4100 0.4150 264,240 -0.01(-1.19%)
Dec 09, 2025 0.4100 0.4200 0.4050 0.4200 139,422 +0.01(+2.44%)
Dec 08, 2025 0.4300 0.4300 0.4100 0.4100 277,467 -0.01(-1.20%)
Dec 05, 2025 0.4100 0.4200 0.3950 0.4150 88,199 +0.01(+1.22%)
Dec 04, 2025 0.4100 0.4200 0.4100 0.4100 197,744 +0.00(+1.23%)
Dec 03, 2025 0.3900 0.4100 0.3800 0.4050 323,433 +0.02(+3.85%)
Dec 02, 2025 0.3900 0.3950 0.3900 0.3900 39,983 +0.01(+1.30%)
Dec 01, 2025 0.3650 0.3850 0.3600 0.3850 91,000 +0.02(+4.05%)
Nov 28, 2025 0.3900 0.3900 0.3650 0.3700 202,538 -0.01(-2.63%)
Nov 27, 2025 0.3850 0.3850 0.3750 0.3800 116,605 +0.00(+0.00%)
Nov 26, 2025 0.3800 0.3900 0.3700 0.3800 238,112 +0.01(+1.33%)
Nov 25, 2025 0.3550 0.3750 0.3550 0.3750 127,505 +0.02(+5.63%)
Nov 24, 2025 0.3500 0.3550 0.3350 0.3550 71,500 +0.01(+1.43%)
Nov 21, 2025 0.3600 0.3600 0.3300 0.3500 80,000 -0.01(-2.78%)
Nov 20, 2025 0.3600 0.3650 0.3500 0.3600 42,240 +0.01(+1.41%)
Nov 19, 2025 0.3500 0.3600 0.3400 0.3550 62,006 +0.01(+1.43%)
Nov 18, 2025 0.3200 0.3600 0.3200 0.3500 214,000 +0.03(+11.11%)
Nov 17, 2025 0.3350 0.3350 0.3100 0.3150 115,154 -0.02(-4.55%)
Nov 14, 2025 0.3350 0.3400 0.3300 0.3300 170,498 -0.01(-2.94%)
Nov 13, 2025 0.3500 0.3500 0.3400 0.3400 43,201 -0.01(-2.86%)
Nov 12, 2025 0.3600 0.3600 0.3500 0.3500 84,994 -0.01(-2.78%)
Nov 11, 2025 0.3650 0.3650 0.3450 0.3600 15,531 +0.00(+0.00%)
Nov 10, 2025 0.3650 0.3750 0.3550 0.3600 59,500 +0.00(+0.00%)
Nov 07, 2025 0.3600 0.3600 0.3600 0.3600 11,081 +0.00(+0.00%)
Nov 06, 2025 0.3650 0.3650 0.3600 0.3600 19,344 +0.00(+0.00%)
Nov 05, 2025 0.3500 0.3600 0.3500 0.3600 62,000 +0.02(+5.88%)
Nov 04, 2025 0.3550 0.3550 0.3400 0.3400 60,326 -0.01(-4.23%)
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.