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 0.2200 0.2200 0.1950 0.2050 289,000 -0.01(-2.38%)
Jan 08, 2026 0.2100 0.2100 0.2050 0.2100 59,822 -0.01(-2.33%)
Jan 07, 2026 0.2100 0.2200 0.2000 0.2150 234,961 -0.01(-4.44%)
Jan 06, 2026 0.2300 0.2300 0.2200 0.2250 265,096 -0.01(-2.17%)
Jan 05, 2026 0.2200 0.2350 0.2200 0.2300 478,413 +0.01(+2.22%)
Jan 02, 2026 0.2100 0.2250 0.2100 0.2250 372,372 +0.02(+7.14%)
Dec 31, 2025 0.2100 0 +0.00(+0.00%)
Dec 30, 2025 0.2050 0.2150 0.2000 0.2100 566,441 +0.00(+0.00%)
Dec 29, 2025 0.1950 0.2150 0.1950 0.2100 282,688 +0.01(+5.00%)
Dec 24, 2025 0.2000 0 +0.00(+0.00%)
Dec 23, 2025 0.1950 0.2000 0.1800 0.2000 728,763 +0.01(+2.56%)
Dec 22, 2025 0.2050 0.2050 0.1850 0.1950 323,627 +0.02(+8.33%)
Dec 19, 2025 0.1700 0.1850 0.1700 0.1800 142,607 +0.01(+2.86%)
Dec 18, 2025 0.1850 0.1850 0.1700 0.1750 184,436 +0.00(+0.00%)
Dec 17, 2025 0.1900 0.1900 0.1750 0.1750 137,790 -0.01(-6.91%)
Dec 16, 2025 0.1900 0.1950 0.1850 0.1880 636,634 +0.00(+1.62%)
Dec 15, 2025 0.1850 0.2000 0.1800 0.1850 553,132 +0.00(+0.00%)
Dec 12, 2025 0.1700 0.1850 0.1650 0.1850 1,132,336 +0.01(+8.82%)
Dec 11, 2025 0.1300 0.1700 0.1300 0.1700 1,459,756 +0.04(+25.93%)
Dec 10, 2025 0.1350 0.1400 0.1350 0.1350 107,900 +0.00(+0.00%)
Dec 09, 2025 0.1350 0.1350 0.1300 0.1350 147,549 +0.00(+0.00%)
Dec 08, 2025 0.1350 0.1350 0.1300 0.1350 73,097 -0.01(-3.57%)
Dec 05, 2025 0.1400 0.1400 0.1300 0.1400 159,809 +0.01(+3.70%)
Dec 04, 2025 0.1400 0.1400 0.1350 0.1350 98,126 -0.01(-3.57%)
Dec 03, 2025 0.1400 0.1400 0.1350 0.1400 102,750 +0.00(+0.00%)
Dec 02, 2025 0.1400 0.1400 0.1400 0.1400 81,253 +0.00(+0.00%)
Dec 01, 2025 0.1450 0.1450 0.1350 0.1400 313,124 -0.00(-3.45%)
Nov 28, 2025 0.1400 0.1450 0.1350 0.1450 412,858 +0.01(+7.41%)
Nov 27, 2025 0.1400 0.1400 0.1350 0.1350 132,218 +0.00(+0.00%)
Nov 26, 2025 0.1400 0.1400 0.1350 0.1350 468,000 -0.01(-3.57%)
Nov 25, 2025 0.1400 0.1400 0.1400 0.1400 223,350 +0.00(+0.00%)
Nov 24, 2025 0.1350 0.1450 0.1350 0.1400 183,601 +0.00(+0.00%)
Nov 21, 2025 0.1250 0.1400 0.1250 0.1400 364,323 +0.01(+3.70%)
Nov 20, 2025 0.1350 0.1400 0.1300 0.1350 165,900 +0.01(+3.85%)
Nov 19, 2025 0.1350 0.1350 0.1300 0.1300 614,940 -0.01(-3.70%)
Nov 18, 2025 0.1250 0.1350 0.1250 0.1350 159,139 +0.01(+3.85%)
Nov 17, 2025 0.1250 0.1350 0.1250 0.1300 234,305 +0.01(+4.00%)
Nov 14, 2025 0.1300 0.1300 0.1250 0.1250 409,324 -0.01(-7.41%)
Nov 13, 2025 0.1300 0.1350 0.1300 0.1350 63,008 +0.00(+0.00%)
Nov 12, 2025 0.1350 0.1400 0.1350 0.1350 182,001 +0.00(+0.00%)
Nov 11, 2025 0.1500 0.1500 0.1250 0.1350 430,326 -0.01(-6.90%)
Nov 10, 2025 0.1400 0.1500 0.1400 0.1450 250,515 +0.00(+3.57%)
Nov 07, 2025 0.1350 0.1400 0.1350 0.1400 50,432 +0.01(+3.70%)
Nov 06, 2025 0.1350 0.1350 0.1300 0.1350 173,255 +0.01(+3.85%)
Nov 05, 2025 0.1350 0.1400 0.1300 0.1300 270,100 -0.01(-3.70%)
Nov 04, 2025 0.1400 0.1450 0.1350 0.1350 176,850 -0.01(-6.90%)
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.