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 18, 2025 0.2300 0.2300 0.2100 0.2100 42,479 -0.02(-6.67%)
Dec 15, 2025 0.2250 45 +0.00(+0.00%)
Dec 12, 2025 0.2200 0.2250 0.2200 0.2250 105,000 +0.01(+2.27%)
Dec 11, 2025 0.2250 0.2300 0.2200 0.2200 20,076 +0.01(+2.33%)
Dec 10, 2025 0.2200 0.2200 0.2000 0.2150 157,402 -0.02(-6.52%)
Dec 09, 2025 0.2600 0.2750 0.2300 0.2300 473,668 -0.04(-13.21%)
Dec 08, 2025 0.2750 0.2750 0.2650 0.2650 152,501 -0.01(-1.85%)
Dec 05, 2025 0.2500 0.2800 0.2500 0.2700 37,093 +0.03(+10.20%)
Dec 04, 2025 0.2500 0.2600 0.2350 0.2450 89,350 +0.01(+4.26%)
Dec 03, 2025 0.2400 0.2500 0.2300 0.2350 264,360 +0.00(+2.17%)
Dec 02, 2025 0.2300 0.2300 0.2300 0.2300 5,500 +0.00(+0.00%)
Dec 01, 2025 0.2200 0.2300 0.2050 0.2300 26,944 +0.03(+12.20%)
Nov 28, 2025 0.2000 0.2050 0.2000 0.2050 251,304 +0.00(+2.50%)
Nov 27, 2025 0.2100 0.2100 0.2000 0.2000 14,539 -0.01(-4.76%)
Nov 26, 2025 0.2700 0.2700 0.2000 0.2100 151,703 -0.02(-8.70%)
Nov 25, 2025 0.2300 0.2300 0.2300 0.2300 5,864 +0.00(+0.00%)
Nov 24, 2025 0.2400 0.2400 0.2000 0.2300 245,945 +0.03(+12.20%)
Nov 21, 2025 0.2250 0.2250 0.2050 0.2050 30,791 -0.02(-8.89%)
Nov 20, 2025 0.2300 0.2850 0.2200 0.2250 52,631 +0.00(+0.00%)
Nov 19, 2025 0.2250 0.2600 0.2250 0.2250 32,565 -0.01(-2.17%)
Nov 18, 2025 0.2550 0.2550 0.2200 0.2300 33,542 -0.04(-13.21%)
Nov 17, 2025 0.3150 0.3150 0.2650 0.2650 43,650 -0.02(-8.62%)
Nov 14, 2025 0.2800 0.2900 0.2750 0.2900 25,864 +0.01(+3.57%)
Nov 13, 2025 0.3150 0.3200 0.2500 0.2800 139,332 -0.02(-6.67%)
Nov 12, 2025 0.3200 0.3200 0.2450 0.3000 229,022 -0.04(-11.76%)
Nov 11, 2025 0.3300 0.3500 0.3200 0.3400 134,249 +0.03(+7.94%)
Nov 10, 2025 0.2350 0.4000 0.2350 0.3150 347,924 +0.05(+21.15%)
Nov 07, 2025 0.1700 0.2900 0.1700 0.2600 391,565 +0.10(+57.58%)
Nov 06, 2025 0.1650 0.2100 0.1550 0.1650 505,957 +0.01(+3.13%)
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.