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 30, 2025 0.0400 0.0400 0.0350 0.0350 47,000 +0.00(+0.00%)
Dec 29, 2025 0.0400 0.0400 0.0350 0.0350 614,986 -0.00(-12.50%)
Dec 24, 2025 0.0400 0 +0.00(+0.00%)
Dec 19, 2025 0.0400 0 -0.00(-11.11%)
Dec 18, 2025 0.0450 0.0450 0.0400 0.0450 79,883 +0.00(+12.50%)
Dec 17, 2025 0.0400 0.0400 0.0400 0.0400 88,000 +0.00(+0.00%)
Dec 16, 2025 0.0400 0.0430 0.0400 0.0400 208,000 -0.00(-11.11%)
Dec 15, 2025 0.0400 0.0450 0.0400 0.0450 90,063 +0.00(+0.00%)
Dec 12, 2025 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Dec 11, 2025 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Dec 09, 2025 0.0400 0 -0.01(-20.00%)
Dec 08, 2025 0.0500 0.0500 0.0500 0.0500 1,099 +0.01(+11.11%)
Dec 05, 2025 0.0450 0.0450 0.0450 0.0450 340,000 +0.00(+0.00%)
Dec 04, 2025 0.0450 0.0450 0.0400 0.0450 506,100 +0.00(+0.00%)
Dec 03, 2025 0.0450 0.0450 0.0450 0.0450 35,650 -0.01(-10.00%)
Dec 02, 2025 0.0450 0.0500 0.0400 0.0500 240,000 +0.01(+11.11%)
Dec 01, 2025 0.0500 0.0500 0.0450 0.0450 262,868 -0.01(-10.00%)
Nov 28, 2025 0.0450 0.0500 0.0450 0.0500 597,683 +0.01(+11.11%)
Nov 27, 2025 0.0450 0.0450 0.0450 0.0450 837,610 -0.01(-10.00%)
Nov 26, 2025 0.0500 0.0500 0.0500 0.0500 10,238 +0.00(+0.00%)
Nov 25, 2025 0.0450 0.0500 0.0450 0.0500 748,700 +0.00(+0.00%)
Nov 24, 2025 0.0500 0.0500 0.0500 0.0500 391,145 -0.00(-9.09%)
Nov 21, 2025 0.0450 0.0550 0.0450 0.0550 422,387 +0.00(+10.00%)
Nov 20, 2025 0.0500 0.0500 0.0500 0.0500 23,875 +0.00(+0.00%)
Nov 19, 2025 0.0500 0.0500 0.0500 0.0500 165,000 +0.00(+0.00%)
Nov 18, 2025 0.0500 0.0500 0.0500 0.0500 4,711 +0.00(+0.00%)
Nov 17, 2025 0.0450 0.0500 0.0450 0.0500 141,254 +0.00(+0.00%)
Nov 14, 2025 0.0500 0.0550 0.0500 0.0500 525,389 -0.00(-9.09%)
Nov 13, 2025 0.0550 0.0550 0.0500 0.0550 379,061 +0.00(+10.00%)
Nov 12, 2025 0.0500 0.0500 0.0500 0.0500 165,349 +0.00(+0.00%)
Nov 10, 2025 0.0500 618 +0.00(+0.00%)
Nov 07, 2025 0.0550 0.0550 0.0500 0.0500 137,893 -0.00(-9.09%)
Nov 06, 2025 0.0550 0.0550 0.0550 0.0550 235,277 +0.00(+0.00%)
Nov 05, 2025 0.0550 0.0550 0.0550 0.0550 81,000 +0.00(+10.00%)
Nov 04, 2025 0.0550 0.0550 0.0500 0.0500 17,000 -0.00(-9.09%)
Nov 03, 2025 0.0550 0.0550 0.0550 0.0550 10,499 +0.00(+0.00%)
Oct 31, 2025 0.0550 0.0550 0.0550 0.0550 9,491 +0.00(+10.00%)
Oct 30, 2025 0.0500 0.0500 0.0500 0.0500 23,866 +0.00(+0.00%)
Oct 29, 2025 0.0500 0.0500 0.0500 0.0500 117,000 -0.00(-9.09%)
Oct 28, 2025 0.0500 0.0550 0.0500 0.0550 61,000 +0.00(+10.00%)
Oct 27, 2025 0.0550 0.0550 0.0500 0.0500 231,000 -0.00(-9.09%)
Oct 24, 2025 0.0550 0.0550 0.0500 0.0550 188,600 +0.00(+0.00%)
Oct 23, 2025 0.0550 0.0550 0.0550 0.0550 936,437 +0.00(+10.00%)
Oct 22, 2025 0.0500 0.0500 0.0450 0.0500 330,100 +0.00(+0.00%)
Oct 21, 2025 0.0500 0.0550 0.0500 0.0500 553,000 +0.00(+0.00%)
Oct 20, 2025 0.0550 0.0550 0.0500 0.0500 352,975 -0.00(-9.09%)
Oct 17, 2025 0.0550 0.0550 0.0500 0.0550 103,118 +0.00(+0.00%)
Oct 16, 2025 0.0550 0.0550 0.0500 0.0550 48,000 +0.00(+0.00%)
Oct 15, 2025 0.0550 0.0550 0.0550 0.0550 706,700 +0.00(+0.00%)
Oct 14, 2025 0.0550 0.0550 0.0550 0.0550 201,415 -0.00(-8.33%)
Oct 10, 2025 0.0600 0 +0.00(+0.00%)
Oct 09, 2025 0.0550 0.0600 0.0550 0.0600 168,493 +0.00(+9.09%)
Oct 08, 2025 0.0550 0.0600 0.0500 0.0550 1,792,017 +0.00(+0.00%)
Oct 07, 2025 0.0450 0.0550 0.0450 0.0550 1,849,952 +0.01(+22.22%)
Oct 06, 2025 0.0500 0.0500 0.0450 0.0450 640,611 +0.00(+0.00%)
Oct 03, 2025 0.0450 0.0450 0.0450 0.0450 618,000 +0.00(+12.50%)
Oct 02, 2025 0.0450 0.0450 0.0400 0.0400 112,200 -0.00(-11.11%)
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.