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 30, 2026 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Jan 29, 2026 0.0900 0.0900 0.0900 0.0900 41,522 +0.00(+0.00%)
Jan 28, 2026 0.0900 0.0900 0.0900 0.0900 10,921 +0.00(+5.88%)
Jan 27, 2026 0.0900 0.0900 0.0850 0.0850 68,905 -0.01(-10.53%)
Jan 26, 2026 0.0900 0.0950 0.0900 0.0950 11,924 +0.00(+0.00%)
Jan 23, 2026 0.0950 0.1000 0.0850 0.0950 50,500 +0.01(+5.56%)
Jan 22, 2026 0.0900 0.1000 0.0900 0.0900 121,684 +0.00(+5.88%)
Jan 21, 2026 0.1100 0.1100 0.0850 0.0850 252,480 -0.01(-15.00%)
Jan 20, 2026 0.0850 0.1050 0.0800 0.1000 353,183 +0.03(+33.33%)
Jan 15, 2026 0.0750 0 +0.00(+0.00%)
Jan 13, 2026 0.0750 800 +0.00(+7.14%)
Jan 12, 2026 0.0700 0.0700 0.0700 0.0700 250,260 -0.00(-6.67%)
Jan 09, 2026 0.0750 0.0750 0.0750 0.0750 52,762 -0.01(-6.25%)
Jan 08, 2026 0.0800 0.0800 0.0800 0.0800 72,000 +0.01(+6.67%)
Jan 02, 2026 0.0750 0 +0.00(+0.00%)
Dec 31, 2025 0.0750 0 +0.00(+0.00%)
Dec 30, 2025 0.0800 0.0800 0.0750 0.0750 34,100 +0.00(+7.14%)
Dec 29, 2025 0.0750 0.0750 0.0700 0.0700 16,483 -0.00(-6.67%)
Dec 24, 2025 0.0750 0 +0.00(+7.14%)
Dec 23, 2025 0.0750 0.0750 0.0700 0.0700 11,920 -0.00(-6.67%)
Dec 22, 2025 0.0750 0.0750 0.0750 0.0750 84,100 +0.00(+0.00%)
Dec 19, 2025 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 18, 2025 0.0750 0.0800 0.0700 0.0750 68,230 +0.00(+0.00%)
Dec 17, 2025 0.0750 0.0750 0.0750 0.0750 10,766 +0.00(+7.14%)
Dec 16, 2025 0.0700 0.0700 0.0700 0.0700 48,000 -0.00(-6.67%)
Dec 12, 2025 0.0750 0 +0.00(+0.00%)
Dec 11, 2025 0.0750 0.0750 0.0750 0.0750 191,100 -0.01(-6.25%)
Dec 05, 2025 0.0800 100 +0.00(+0.00%)
Dec 03, 2025 0.0800 40 -0.01(-5.88%)
Dec 02, 2025 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
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.