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 31, 2025 0.2150 0 +0.00(+0.00%)
Dec 30, 2025 0.1700 0.2250 0.1700 0.2150 351,944 +0.05(+34.37%)
Dec 29, 2025 0.1450 0.1700 0.1450 0.1600 246,823 +0.02(+14.29%)
Dec 24, 2025 0.1400 0 +0.01(+3.70%)
Dec 23, 2025 0.1400 0.1400 0.1300 0.1350 151,215 -0.01(-3.57%)
Dec 22, 2025 0.1400 0.1450 0.1350 0.1400 212,578 +0.01(+3.70%)
Dec 19, 2025 0.1400 0.1400 0.1350 0.1350 113,369 -0.01(-6.90%)
Dec 18, 2025 0.1400 0.1450 0.1400 0.1450 51,076 -0.01(-3.33%)
Dec 17, 2025 0.1550 0.1600 0.1450 0.1500 99,792 -0.01(-3.23%)
Dec 16, 2025 0.1600 0.1700 0.1550 0.1550 255,877 -0.01(-3.13%)
Dec 15, 2025 0.1850 0.1850 0.1600 0.1600 139,743 -0.02(-11.11%)
Dec 12, 2025 0.1800 0.1850 0.1800 0.1800 51,073 -0.00(-1.64%)
Dec 11, 2025 0.1850 0.1850 0.1800 0.1830 14,664 -0.00(-1.08%)
Dec 10, 2025 0.1850 0.1850 0.1850 0.1850 11,563 -0.01(-2.63%)
Dec 09, 2025 0.1800 0.1900 0.1800 0.1900 65,743 +0.01(+5.56%)
Dec 08, 2025 0.1900 0.1900 0.1800 0.1800 24,635 -0.01(-5.26%)
Dec 05, 2025 0.1800 0.1950 0.1800 0.1900 91,509 +0.01(+5.56%)
Dec 04, 2025 0.1900 0.2000 0.1800 0.1800 77,082 -0.01(-5.26%)
Dec 03, 2025 0.1950 0.1950 0.1900 0.1900 13,517 +0.00(+0.00%)
Dec 02, 2025 0.2050 0.2050 0.1900 0.1900 80,950 -0.01(-2.56%)
Dec 01, 2025 0.2050 0.2050 0.1950 0.1950 39,416 -0.02(-9.30%)
Nov 28, 2025 0.1900 0.2200 0.1850 0.2150 252,975 +0.03(+16.22%)
Nov 27, 2025 0.1800 0.1850 0.1750 0.1850 68,208 +0.00(+0.00%)
Nov 26, 2025 0.1600 0.1850 0.1500 0.1850 496,614 +0.04(+23.33%)
Nov 25, 2025 0.1650 0.1650 0.1500 0.1500 61,278 -0.01(-6.25%)
Nov 24, 2025 0.1700 0.1750 0.1600 0.1600 75,931 -0.01(-3.03%)
Nov 21, 2025 0.1700 0.1800 0.1650 0.1650 52,977 -0.01(-2.94%)
Nov 20, 2025 0.1850 0.1850 0.1650 0.1700 100,582 -0.01(-5.56%)
Nov 19, 2025 0.2000 0.2000 0.1700 0.1800 103,981 -0.02(-7.69%)
Nov 18, 2025 0.2050 0.2250 0.1900 0.1950 334,532 +0.00(+0.00%)
Nov 17, 2025 0.2600 0.2650 0.1950 0.1950 568,935 -0.07(-26.42%)
Nov 14, 2025 0.2650 0.2700 0.2500 0.2650 21,311 +0.00(+0.00%)
Nov 13, 2025 0.2900 0.2900 0.2650 0.2650 12,399 -0.02(-8.62%)
Nov 12, 2025 0.3000 0.3000 0.2900 0.2900 31,788 +0.00(+0.00%)
Nov 11, 2025 0.2700 0.3000 0.2700 0.2900 41,601 +0.02(+7.41%)
Nov 10, 2025 0.2650 0.2850 0.2650 0.2700 27,382 +0.02(+8.00%)
Nov 07, 2025 0.2550 0.2550 0.2450 0.2500 45,418 -0.02(-5.66%)
Nov 06, 2025 0.2850 0.2850 0.2450 0.2650 69,094 -0.02(-5.36%)
Nov 05, 2025 0.3300 0.3300 0.2800 0.2800 122,555 -0.01(-3.45%)
Nov 04, 2025 0.3300 0.3300 0.2900 0.2900 183,820 -0.04(-12.12%)
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.