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 24, 2025 0.1700 0 +0.01(+3.03%)
Dec 23, 2025 0.1650 0.1650 0.1650 0.1650 28,000 -0.01(-2.94%)
Dec 22, 2025 0.1750 0.1750 0.1650 0.1700 68,239 +0.00(+0.00%)
Dec 19, 2025 0.1700 0.1700 0.1700 0.1700 112,500 -0.00(-2.86%)
Dec 18, 2025 0.1750 0.1750 0.1750 0.1750 58,793 +0.00(+0.00%)
Dec 17, 2025 0.1750 0.1750 0.1750 0.1750 23,001 -0.01(-2.78%)
Dec 15, 2025 0.1800 13 +0.00(+0.00%)
Dec 11, 2025 0.1800 6 +0.00(+0.00%)
Dec 10, 2025 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+2.86%)
Dec 08, 2025 0.1750 10 -0.01(-2.78%)
Dec 05, 2025 0.1750 0.1800 0.1750 0.1800 25,513 +0.00(+0.00%)
Dec 04, 2025 0.1800 0.1800 0.1700 0.1800 79,500 -0.01(-2.70%)
Dec 03, 2025 0.1850 0.1850 0.1850 0.1850 72,000 +0.01(+2.78%)
Dec 01, 2025 0.1800 0 -0.01(-5.26%)
Nov 27, 2025 0.1900 0 +0.00(+0.00%)
Nov 26, 2025 0.1900 0.1950 0.1900 0.1900 5,100 +0.00(+0.00%)
Nov 25, 2025 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-5.00%)
Nov 24, 2025 0.1900 0.2000 0.1900 0.2000 14,810 +0.01(+2.56%)
Nov 21, 2025 0.1950 0.1950 0.1900 0.1950 14,000 +0.01(+2.63%)
Nov 19, 2025 0.1900 0 +0.01(+2.70%)
Nov 17, 2025 0.1850 0 +0.00(+0.00%)
Nov 14, 2025 0.1850 0.1850 0.1850 0.1850 4,539 +0.02(+12.12%)
Nov 13, 2025 0.1950 0.1950 0.1650 0.1650 36,737 -0.03(-15.38%)
Nov 12, 2025 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Nov 11, 2025 0.1950 0.1950 0.1950 0.1950 8,500 -0.01(-2.50%)
Nov 10, 2025 0.1950 0.2000 0.1950 0.2000 11,500 +0.01(+2.56%)
Nov 07, 2025 0.1900 0.1950 0.1900 0.1950 12,239 +0.01(+5.41%)
Nov 06, 2025 0.1950 0.2000 0.1850 0.1850 71,327 -0.01(-5.13%)
Nov 05, 2025 0.1950 0.1950 0.1950 0.1950 1,650 +0.01(+2.63%)
Nov 04, 2025 0.1950 0.1950 0.1900 0.1900 31,571 -0.01(-2.56%)
Nov 03, 2025 0.2000 0.2000 0.1850 0.1950 33,997 -0.01(-2.50%)
Oct 31, 2025 0.1850 0.2100 0.1650 0.2000 460,555 +0.02(+11.11%)
Oct 30, 2025 0.2000 0.2000 0.1800 0.1800 38,000 -0.02(-10.00%)
Oct 28, 2025 0.2000 0 +0.01(+5.26%)
Oct 27, 2025 0.1850 0.1900 0.1800 0.1900 14,000 -0.01(-5.00%)
Oct 24, 2025 0.1950 0.2000 0.1850 0.2000 15,000 +0.01(+5.26%)
Oct 23, 2025 0.1950 0.1950 0.1900 0.1900 8,000 +0.00(+0.00%)
Oct 21, 2025 0.1900 0 -0.01(-2.56%)
Oct 16, 2025 0.1950 0 +0.02(+11.43%)
Oct 15, 2025 0.1900 0.1900 0.1750 0.1750 23,500 -0.01(-5.41%)
Oct 14, 2025 0.1900 0.2000 0.1800 0.1850 24,556 -0.01(-2.63%)
Oct 10, 2025 0.1900 0 -0.01(-2.56%)
Oct 09, 2025 0.1950 0.1950 0.1850 0.1950 20,500 +0.02(+8.33%)
Oct 08, 2025 0.1800 0.1850 0.1750 0.1800 139,570 +0.00(+0.00%)
Oct 07, 2025 0.1850 0.1880 0.1800 0.1800 41,625 -0.01(-5.26%)
Oct 06, 2025 0.1930 0.2000 0.1900 0.1900 123,550 +0.01(+2.70%)
Oct 03, 2025 0.1950 0.1950 0.1850 0.1850 46,000 -0.01(-2.63%)
Oct 02, 2025 0.1900 0.1900 0.1850 0.1900 3,500 +0.01(+2.70%)
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.