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 16, 2026 0.4450 0.4450 0.4400 0.4400 4,786 -0.01(-2.22%)
Jan 15, 2026 0.4450 0.4530 0.4400 0.4500 66,361 +0.00(+0.00%)
Jan 14, 2026 0.4300 0.4500 0.4300 0.4500 562,161 +0.01(+2.27%)
Jan 13, 2026 0.4500 0.4550 0.4300 0.4400 1,150,675 -0.01(-2.87%)
Jan 12, 2026 0.4450 0.4600 0.4450 0.4530 241,641 +0.01(+1.80%)
Jan 09, 2026 0.4400 0.4550 0.4400 0.4450 293,131 +0.00(+0.00%)
Jan 08, 2026 0.4350 0.4450 0.4350 0.4450 94,047 +0.01(+2.30%)
Jan 07, 2026 0.4200 0.4350 0.4150 0.4350 379,543 +0.01(+2.35%)
Jan 06, 2026 0.4150 0.4250 0.4150 0.4250 113,469 +0.01(+2.41%)
Jan 05, 2026 0.4300 0.4300 0.4150 0.4150 246,421 -0.02(-3.49%)
Jan 02, 2026 0.4400 0.4400 0.4300 0.4300 109,546 +0.00(+0.00%)
Dec 31, 2025 0.4300 0 +0.00(+0.00%)
Dec 30, 2025 0.4300 0.4400 0.4300 0.4300 92,926 +0.00(+0.00%)
Dec 29, 2025 0.4500 0.4500 0.4300 0.4300 79,611 -0.02(-4.44%)
Dec 24, 2025 0.4500 0 +0.03(+5.88%)
Dec 23, 2025 0.4200 0.4400 0.4200 0.4250 523,630 +0.00(+0.00%)
Dec 22, 2025 0.4250 0.4250 0.4100 0.4250 196,833 +0.00(+0.00%)
Dec 19, 2025 0.4300 0.4300 0.4250 0.4250 80,500 +0.00(+0.00%)
Dec 18, 2025 0.4250 0.4250 0.4250 0.4250 544,037 -0.01(-1.16%)
Dec 17, 2025 0.4250 0.4400 0.4200 0.4300 260,173 +0.01(+1.18%)
Dec 16, 2025 0.4150 0.4300 0.4150 0.4250 409,246 +0.02(+3.66%)
Dec 15, 2025 0.4150 0.4150 0.4100 0.4100 170,000 +0.00(+0.00%)
Dec 12, 2025 0.4150 0.4150 0.4050 0.4100 394,504 -0.01(-2.38%)
Dec 11, 2025 0.4300 0.4300 0.4100 0.4200 217,917 -0.01(-1.18%)
Dec 10, 2025 0.4250 0.4250 0.4200 0.4250 195,525 +0.00(+0.00%)
Dec 09, 2025 0.4250 0.4300 0.4150 0.4250 495,798 +0.00(+0.00%)
Dec 08, 2025 0.4400 0.4450 0.4250 0.4250 623,932 -0.01(-2.30%)
Dec 05, 2025 0.4200 0.4400 0.4100 0.4350 432,001 +0.01(+2.35%)
Dec 04, 2025 0.4300 0.4400 0.4250 0.4250 200,479 -0.02(-4.49%)
Dec 03, 2025 0.4200 0.4450 0.4200 0.4450 473,038 +0.02(+3.49%)
Dec 02, 2025 0.4250 0.4400 0.4150 0.4300 345,536 +0.01(+2.38%)
Dec 01, 2025 0.4200 0.4250 0.4050 0.4200 151,419 +0.00(+0.00%)
Nov 28, 2025 0.4350 0.4500 0.4200 0.4200 418,226 +0.01(+1.20%)
Nov 27, 2025 0.4300 0.4350 0.4050 0.4150 366,733 -0.01(-1.19%)
Nov 26, 2025 0.4250 0.4350 0.3950 0.4200 409,732 +0.01(+1.20%)
Nov 25, 2025 0.4100 0.4200 0.4100 0.4150 74,363 +0.02(+5.06%)
Nov 24, 2025 0.3750 0.4000 0.3750 0.3950 84,485 +0.04(+9.72%)
Nov 21, 2025 0.3850 0.3850 0.3600 0.3600 324,180 -0.02(-5.26%)
Nov 20, 2025 0.3950 0.3950 0.3700 0.3800 369,262 -0.01(-2.56%)
Nov 19, 2025 0.4150 0.4200 0.3750 0.3900 901,700 -0.03(-7.14%)
Nov 18, 2025 0.4200 0.4250 0.4100 0.4200 137,701 +0.02(+5.00%)
Nov 17, 2025 0.4400 0.4400 0.3700 0.4000 2,106,075 -0.01(-3.61%)
Nov 14, 2025 0.4500 0.4600 0.4150 0.4150 223,240 -0.03(-5.68%)
Nov 13, 2025 0.4400 0.4950 0.4050 0.4400 1,945,378 +0.01(+1.15%)
Nov 12, 2025 0.3950 0.4500 0.3950 0.4350 503,264 +0.03(+8.75%)
Nov 11, 2025 0.4000 0.4000 0.4000 0.4000 1,050 +0.00(+0.00%)
Nov 10, 2025 0.3850 0.4000 0.3700 0.4000 34,600 +0.00(+0.00%)
Nov 06, 2025 0.4000 0 +0.00(+0.00%)
Nov 05, 2025 0.3850 0.4000 0.3850 0.4000 87,370 +0.04(+11.11%)
Nov 04, 2025 0.3750 0.3750 0.3600 0.3600 23,800 -0.02(-4.00%)
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.