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 13, 2026 0.1100 0.1150 0.1050 0.1100 345,943 +0.00(+0.00%)
Jan 12, 2026 0.1000 0.1150 0.1000 0.1100 434,705 +0.01(+10.00%)
Jan 09, 2026 0.1050 0.1050 0.1000 0.1000 404,980 +0.00(+0.00%)
Jan 08, 2026 0.1050 0.1050 0.1000 0.1000 50,015 -0.00(-4.76%)
Jan 07, 2026 0.1050 0.1050 0.1000 0.1050 176,567 +0.00(+5.00%)
Jan 06, 2026 0.0950 0.1000 0.0950 0.1000 142,116 +0.01(+5.26%)
Jan 05, 2026 0.0900 0.0950 0.0850 0.0950 87,216 +0.01(+11.76%)
Jan 02, 2026 0.0850 0.0880 0.0850 0.0850 24,388 -0.00(-5.56%)
Dec 31, 2025 0.0900 0 +0.00(+0.00%)
Dec 30, 2025 0.0950 0.0950 0.0900 0.0900 270,809 -0.01(-5.26%)
Dec 29, 2025 0.0950 0.0950 0.0900 0.0950 121,578 +0.00(+0.00%)
Dec 24, 2025 0.0950 0 +0.00(+0.00%)
Dec 23, 2025 0.1000 0.1000 0.0900 0.0950 83,080 +0.00(+0.00%)
Dec 22, 2025 0.0950 0.1000 0.0950 0.0950 111,387 +0.01(+5.56%)
Dec 19, 2025 0.0950 0.0950 0.0900 0.0900 52,522 +0.00(+0.00%)
Dec 18, 2025 0.0950 0.1000 0.0900 0.0900 85,152 -0.01(-5.26%)
Dec 17, 2025 0.0950 0.1000 0.0950 0.0950 16,400 +0.00(+0.00%)
Dec 16, 2025 0.0950 0.0950 0.0950 0.0950 20,452 +0.00(+0.00%)
Dec 15, 2025 0.1050 0.1050 0.0950 0.0950 90,192 -0.01(-9.52%)
Dec 12, 2025 0.0900 0.1050 0.0900 0.1050 118,219 +0.01(+10.53%)
Dec 11, 2025 0.0900 0.0950 0.0900 0.0950 144,500 +0.01(+5.56%)
Dec 10, 2025 0.1000 0.1000 0.0850 0.0900 243,221 -0.01(-5.26%)
Dec 09, 2025 0.0950 0.1000 0.0950 0.0950 34,772 -0.01(-5.00%)
Dec 08, 2025 0.0950 0.1050 0.0950 0.1000 22,788 +0.00(+0.00%)
Dec 05, 2025 0.1000 0.1000 0.1000 0.1000 45,914 +0.00(+0.00%)
Dec 04, 2025 0.1100 0.1100 0.1000 0.1000 113,331 -0.00(-4.76%)
Dec 03, 2025 0.1000 0.1050 0.1000 0.1050 50,752 +0.01(+10.53%)
Dec 02, 2025 0.1050 0.1050 0.0950 0.0950 115,147 -0.01(-9.52%)
Dec 01, 2025 0.1100 0.1100 0.1050 0.1050 51,561 +0.00(+0.00%)
Nov 28, 2025 0.1100 0.1100 0.1050 0.1050 220,244 +0.00(+0.00%)
Nov 27, 2025 0.0950 0.1050 0.0950 0.1050 149,817 +0.01(+10.53%)
Nov 26, 2025 0.0950 0.0950 0.0900 0.0950 163,780 -0.01(-5.00%)
Nov 25, 2025 0.0900 0.1000 0.0900 0.1000 110,350 +0.01(+11.11%)
Nov 24, 2025 0.0900 0.0950 0.0900 0.0900 149,983 +0.00(+0.00%)
Nov 21, 2025 0.0850 0.0900 0.0850 0.0900 27,355 +0.00(+0.00%)
Nov 20, 2025 0.0900 0.0900 0.0900 0.0900 1,187 +0.00(+0.00%)
Nov 19, 2025 0.0850 0.0900 0.0850 0.0900 35,814 +0.00(+0.00%)
Nov 18, 2025 0.0900 0.0950 0.0900 0.0900 54,558 -0.01(-5.26%)
Nov 17, 2025 0.0950 0.0950 0.0900 0.0950 34,020 -0.01(-5.00%)
Nov 14, 2025 0.0900 0.1000 0.0900 0.1000 73,823 +0.01(+5.26%)
Nov 13, 2025 0.1000 0.1000 0.0950 0.0950 60,033 -0.01(-5.00%)
Nov 12, 2025 0.0950 0.1000 0.0950 0.1000 50,685 +0.00(+0.00%)
Nov 11, 2025 0.0950 0.1000 0.0950 0.1000 58,000 +0.00(+0.00%)
Nov 10, 2025 0.1000 0.1000 0.1000 0.1000 10,905 +0.00(+0.00%)
Nov 07, 2025 0.1000 0.1000 0.1000 0.1000 23,900 +0.00(+0.00%)
Nov 06, 2025 0.0950 0.1000 0.0950 0.1000 109,495 +0.00(+0.00%)
Nov 05, 2025 0.1050 0.1050 0.1000 0.1000 100,035 -0.00(-4.76%)
Nov 04, 2025 0.1150 0.1150 0.1050 0.1050 100,500 -0.01(-8.70%)
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.