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 20, 2026 0.2400 0.2650 0.2400 0.2450 124,905 +0.01(+4.26%)
Jan 19, 2026 0.2400 0.2400 0.2350 0.2350 12,439 -0.02(-7.84%)
Jan 16, 2026 0.2450 0.2550 0.2450 0.2550 37,001 +0.02(+8.51%)
Jan 15, 2026 0.2350 0.2350 0.2250 0.2350 40,454 +0.00(+0.00%)
Jan 14, 2026 0.2500 0.2500 0.2350 0.2350 23,000 -0.01(-2.08%)
Jan 13, 2026 0.2900 0.2900 0.2400 0.2400 333,825 -0.04(-15.79%)
Jan 12, 2026 0.2700 0.3100 0.2700 0.2850 332,956 +0.02(+9.62%)
Jan 09, 2026 0.2150 0.2600 0.2150 0.2600 156,701 +0.04(+18.18%)
Jan 08, 2026 0.2300 0.2300 0.2200 0.2200 58,800 +0.00(+0.00%)
Jan 07, 2026 0.2350 0.2350 0.2200 0.2200 100,090 -0.02(-8.33%)
Jan 06, 2026 0.2400 0.2500 0.2350 0.2400 98,429 +0.00(+0.00%)
Jan 05, 2026 0.2500 0.2500 0.2350 0.2400 56,300 -0.01(-4.00%)
Jan 02, 2026 0.2450 0.2500 0.2200 0.2500 89,950 -0.01(-1.96%)
Dec 31, 2025 0.2550 0 -0.01(-1.92%)
Dec 30, 2025 0.2550 0.2600 0.2500 0.2600 30,000 +0.02(+6.12%)
Dec 29, 2025 0.2250 0.2500 0.2250 0.2450 24,359 +0.03(+13.95%)
Dec 24, 2025 0.2150 0 -0.02(-6.52%)
Dec 23, 2025 0.2250 0.2400 0.2250 0.2300 161,100 +0.01(+2.22%)
Dec 22, 2025 0.2050 0.2250 0.2050 0.2250 139,499 +0.02(+12.50%)
Dec 19, 2025 0.2000 0.2000 0.2000 0.2000 35,500 -0.01(-4.76%)
Dec 18, 2025 0.2000 0.2100 0.2000 0.2100 30,580 -0.01(-2.33%)
Dec 17, 2025 0.2100 0.2150 0.2100 0.2150 22,693 +0.01(+2.38%)
Dec 16, 2025 0.2000 0.2100 0.1950 0.2100 12,000 +0.01(+2.44%)
Dec 15, 2025 0.2050 0.2050 0.2050 0.2050 11,500 +0.01(+5.13%)
Dec 12, 2025 0.2150 0.2150 0.1950 0.1950 26,650 -0.01(-7.14%)
Dec 11, 2025 0.1950 0.2100 0.1950 0.2100 59,150 +0.02(+10.53%)
Dec 10, 2025 0.1850 0.1900 0.1850 0.1900 36,613 +0.00(+0.00%)
Dec 09, 2025 0.1950 0.1950 0.1900 0.1900 40,525 +0.01(+2.70%)
Dec 08, 2025 0.1900 0.1950 0.1600 0.1850 419,800 -0.01(-2.63%)
Dec 05, 2025 0.2000 0.2050 0.1850 0.1900 111,000 -0.01(-7.32%)
Dec 04, 2025 0.2150 0.2150 0.2050 0.2050 70,227 -0.01(-4.65%)
Dec 03, 2025 0.2150 0.2150 0.2050 0.2150 44,562 +0.00(+0.00%)
Dec 02, 2025 0.2000 0.2150 0.2000 0.2150 19,695 +0.01(+7.50%)
Dec 01, 2025 0.2200 0.2200 0.2000 0.2000 77,244 -0.01(-6.98%)
Nov 28, 2025 0.2100 0.2200 0.2100 0.2150 18,600 -0.01(-2.27%)
Nov 27, 2025 0.2200 0.2200 0.2200 0.2200 12,000 +0.02(+10.00%)
Nov 26, 2025 0.2000 0.2250 0.2000 0.2000 20,634 +0.00(+0.00%)
Nov 25, 2025 0.2150 0.2150 0.2000 0.2000 17,800 -0.00(-2.44%)
Nov 24, 2025 0.2250 0.2250 0.2050 0.2050 126,800 -0.03(-10.87%)
Nov 21, 2025 0.2300 0.2350 0.2300 0.2300 74,100 +0.00(+0.00%)
Nov 20, 2025 0.2300 0.2300 0.2300 0.2300 600 +0.00(+0.00%)
Nov 19, 2025 0.2200 0.2300 0.2200 0.2300 49,000 +0.02(+6.98%)
Nov 18, 2025 0.2300 0.2300 0.2150 0.2150 115,020 -0.02(-10.42%)
Nov 17, 2025 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+2.13%)
Nov 14, 2025 0.2450 0.2450 0.2250 0.2350 115,990 -0.02(-6.00%)
Nov 13, 2025 0.2600 0.2650 0.2450 0.2500 42,000 -0.02(-7.41%)
Nov 12, 2025 0.3050 0.3050 0.2500 0.2700 302,500 +0.00(+0.00%)
Nov 10, 2025 0.2700 0 -0.01(-1.82%)
Nov 06, 2025 0.2750 0 +0.00(+0.00%)
Nov 05, 2025 0.2800 0.2800 0.2650 0.2750 57,000 -0.01(-1.79%)
Nov 04, 2025 0.2800 0.2900 0.2800 0.2800 100,387 -0.00(-1.75%)
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.