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 17, 2025 0.2250 0.2250 0.2100 0.2250 337,125 +0.00(+0.00%)
Dec 16, 2025 0.2150 0.2300 0.2100 0.2250 234,005 +0.01(+4.65%)
Dec 15, 2025 0.2200 0.2250 0.2150 0.2150 80,000 +0.01(+2.38%)
Dec 12, 2025 0.2150 0.2300 0.2100 0.2100 103,000 -0.01(-2.33%)
Dec 11, 2025 0.2150 0.2150 0.2150 0.2150 123,500 +0.01(+2.38%)
Dec 10, 2025 0.2250 0.2300 0.2100 0.2100 171,600 +0.00(+0.00%)
Dec 09, 2025 0.2100 0.2100 0.2100 0.2100 2,500 -0.02(-6.67%)
Dec 08, 2025 0.2250 0.2250 0.2100 0.2250 47,001 -0.01(-2.17%)
Dec 05, 2025 0.2450 0.2450 0.2300 0.2300 51,517 -0.00(-2.13%)
Dec 04, 2025 0.2100 0.2450 0.2100 0.2350 198,568 +0.03(+14.63%)
Dec 03, 2025 0.2100 0.2150 0.2050 0.2050 167,000 +0.00(+0.00%)
Dec 02, 2025 0.2100 0.2100 0.2050 0.2050 95,000 -0.01(-2.38%)
Dec 01, 2025 0.2100 0.2100 0.2100 0.2100 89,000 +0.00(+0.00%)
Nov 28, 2025 0.2100 0.2100 0.2100 0.2100 54,500 +0.00(+0.00%)
Nov 27, 2025 0.2100 0.2100 0.2100 0.2100 33,123 +0.00(+0.00%)
Nov 26, 2025 0.2100 0.2100 0.2100 0.2100 3,100 +0.00(+0.00%)
Nov 25, 2025 0.2100 0.2100 0.2100 0.2100 220,500 +0.01(+5.00%)
Nov 24, 2025 0.2000 0.2000 0.2000 0.2000 55,004 +0.00(+0.00%)
Nov 21, 2025 0.2000 0.2000 0.2000 0.2000 1,500 +0.03(+14.29%)
Nov 20, 2025 0.2100 0.2100 0.1750 0.1750 87,998 -0.03(-12.50%)
Nov 19, 2025 0.2050 0.2050 0.2000 0.2000 100,000 -0.01(-4.76%)
Nov 18, 2025 0.2100 0.2100 0.2000 0.2100 66,500 +0.01(+5.00%)
Nov 17, 2025 0.2100 0.2100 0.2000 0.2000 171,501 -0.01(-4.76%)
Nov 14, 2025 0.2000 0.2100 0.2000 0.2100 272,500 +0.01(+2.44%)
Nov 13, 2025 0.2000 0.2100 0.2000 0.2050 221,000 +0.00(+0.00%)
Nov 12, 2025 0.2000 0.2050 0.2000 0.2050 61,700 +0.00(+2.50%)
Nov 11, 2025 0.2000 0.2000 0.2000 0.2000 15,000 +0.01(+5.26%)
Nov 10, 2025 0.2000 0.2000 0.1900 0.1900 67,000 -0.01(-7.32%)
Nov 07, 2025 0.2000 0.2050 0.2000 0.2050 13,000 +0.00(+2.50%)
Nov 06, 2025 0.2000 0.2000 0.1850 0.2000 80,500 +0.01(+5.26%)
Nov 05, 2025 0.1850 0.1900 0.1850 0.1900 86,500 +0.01(+2.70%)
Nov 04, 2025 0.1800 0.1850 0.1750 0.1850 196,500 -0.01(-2.63%)
Nov 03, 2025 0.1750 0.1900 0.1750 0.1900 41,010 +0.02(+11.76%)
Oct 31, 2025 0.1600 0.1750 0.1600 0.1700 53,500 +0.01(+3.03%)
Oct 30, 2025 0.1650 0.1650 0.1650 0.1650 28,000 -0.01(-2.94%)
Oct 29, 2025 0.1700 0.1700 0.1700 0.1700 2,350 +0.00(+0.00%)
Oct 28, 2025 0.1550 0.1700 0.1500 0.1700 22,510 +0.01(+6.25%)
Oct 27, 2025 0.1700 0.1700 0.1600 0.1600 38,850 -0.01(-5.88%)
Oct 24, 2025 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Oct 23, 2025 0.1700 0.1750 0.1600 0.1700 34,460 -0.01(-5.56%)
Oct 22, 2025 0.1800 0.1800 0.1800 0.1800 3,001 +0.00(+0.00%)
Oct 21, 2025 0.1900 0.1900 0.1800 0.1800 79,435 -0.02(-10.00%)
Oct 20, 2025 0.2000 0.2100 0.2000 0.2000 42,875 +0.01(+5.26%)
Oct 17, 2025 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-5.00%)
Oct 16, 2025 0.2000 0.2100 0.1900 0.2000 100,001 +0.00(+0.00%)
Oct 15, 2025 0.2000 0.2100 0.1900 0.2000 76,450 -0.01(-4.76%)
Oct 14, 2025 0.2050 0.2100 0.2000 0.2100 52,500 +0.00(+0.00%)
Oct 10, 2025 0.2100 0 +0.00(+0.00%)
Oct 09, 2025 0.2100 0.2100 0.2100 0.2100 8,362 +0.00(+0.00%)
Oct 08, 2025 0.2100 0.2100 0.2000 0.2100 53,605 +0.01(+2.44%)
Oct 07, 2025 0.2050 0.2100 0.1900 0.2050 32,500 +0.01(+7.89%)
Oct 06, 2025 0.1900 0.1900 0.1900 0.1900 40,000 -0.01(-2.56%)
Oct 03, 2025 0.1950 0.1950 0.1950 0.1950 7,500 -0.01(-2.50%)
Oct 02, 2025 0.2000 0.2000 0.2000 0.2000 7,700 -0.00(-2.44%)
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.