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 23, 2025 0.0550 0.0600 0.0550 0.0550 50,844 +0.00(+0.00%)
Dec 22, 2025 0.0600 0.0600 0.0500 0.0550 209,335 -0.00(-8.33%)
Dec 19, 2025 0.0600 0.0600 0.0600 0.0600 4,180 +0.00(+9.09%)
Dec 18, 2025 0.0600 0.0600 0.0550 0.0550 51,432 -0.00(-8.33%)
Dec 17, 2025 0.0600 0.0600 0.0550 0.0600 368,420 +0.00(+0.00%)
Dec 16, 2025 0.0650 0.0650 0.0600 0.0600 68,000 -0.01(-7.69%)
Dec 15, 2025 0.0650 0.0650 0.0600 0.0650 82,075 +0.00(+0.00%)
Dec 12, 2025 0.0650 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
Dec 11, 2025 0.0650 0.0650 0.0600 0.0650 198,160 +0.00(+0.00%)
Dec 10, 2025 0.0650 0.0650 0.0600 0.0650 49,100 +0.00(+0.00%)
Dec 09, 2025 0.0650 0.0650 0.0650 0.0650 101,000 -0.01(-7.14%)
Dec 08, 2025 0.0650 0.0700 0.0650 0.0700 111,126 +0.01(+7.69%)
Dec 05, 2025 0.0650 0.0650 0.0650 0.0650 18,903 +0.00(+0.00%)
Dec 04, 2025 0.0650 0.0650 0.0650 0.0650 171,000 -0.01(-7.14%)
Dec 03, 2025 0.0650 0.0700 0.0600 0.0700 233,122 +0.01(+7.69%)
Dec 02, 2025 0.0700 0.0700 0.0650 0.0650 115,000 +0.00(+0.00%)
Dec 01, 2025 0.0700 0.0700 0.0650 0.0650 80,527 -0.01(-7.14%)
Nov 28, 2025 0.0700 0.0700 0.0700 0.0700 130,000 +0.00(+0.00%)
Nov 27, 2025 0.0700 0.0700 0.0700 0.0700 2,345 +0.00(+0.00%)
Nov 26, 2025 0.0650 0.0700 0.0650 0.0700 201,175 +0.01(+7.69%)
Nov 25, 2025 0.0600 0.0650 0.0600 0.0650 290,500 +0.00(+0.00%)
Nov 24, 2025 0.0700 0.0700 0.0600 0.0650 195,200 -0.01(-7.14%)
Nov 21, 2025 0.0700 0.0700 0.0700 0.0700 62,000 +0.00(+0.00%)
Nov 20, 2025 0.0700 0.0700 0.0700 0.0700 21,500 +0.00(+0.00%)
Nov 19, 2025 0.0700 0.0700 0.0700 0.0700 92,000 +0.00(+0.00%)
Nov 18, 2025 0.0700 0.0700 0.0700 0.0700 30,050 +0.00(+0.00%)
Nov 17, 2025 0.0650 0.0700 0.0650 0.0700 8,387 +0.01(+7.69%)
Nov 14, 2025 0.0650 0.0650 0.0650 0.0650 31,100 +0.00(+0.00%)
Nov 13, 2025 0.0650 0.0650 0.0600 0.0650 236,000 +0.00(+0.00%)
Nov 12, 2025 0.0650 0.0650 0.0600 0.0650 24,277 +0.01(+8.33%)
Nov 11, 2025 0.0650 0.0650 0.0600 0.0600 289,659 -0.01(-7.69%)
Nov 10, 2025 0.0650 0.0650 0.0650 0.0650 35,720 +0.00(+0.00%)
Nov 07, 2025 0.0650 0.0650 0.0600 0.0650 21,500 +0.00(+0.00%)
Nov 06, 2025 0.0600 0.0650 0.0600 0.0650 101,003 +0.00(+0.00%)
Nov 05, 2025 0.0700 0.0700 0.0600 0.0650 133,560 -0.01(-7.14%)
Nov 04, 2025 0.0650 0.0700 0.0650 0.0700 158,935 +0.01(+7.69%)
Nov 03, 2025 0.0700 0.0700 0.0600 0.0650 632,000 +0.00(+0.00%)
Oct 31, 2025 0.0750 0.0750 0.0650 0.0650 721,922 -0.01(-7.14%)
Oct 30, 2025 0.0750 0.0750 0.0700 0.0700 172,000 -0.00(-6.67%)
Oct 29, 2025 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Oct 28, 2025 0.0750 0.0750 0.0700 0.0700 275,169 +0.00(+0.00%)
Oct 27, 2025 0.0850 0.0850 0.0700 0.0700 184,000 -0.01(-17.65%)
Oct 24, 2025 0.0800 0.0850 0.0800 0.0850 7,500 +0.01(+6.25%)
Oct 23, 2025 0.0750 0.0800 0.0750 0.0800 69,442 +0.01(+6.67%)
Oct 22, 2025 0.0750 0.0800 0.0750 0.0750 152,000 +0.00(+0.00%)
Oct 21, 2025 0.0800 0.0800 0.0750 0.0750 340,375 -0.01(-6.25%)
Oct 20, 2025 0.0800 0.0800 0.0800 0.0800 1,285 +0.01(+6.67%)
Oct 17, 2025 0.0850 0.0850 0.0750 0.0750 395,368 -0.01(-16.67%)
Oct 16, 2025 0.0900 0.0900 0.0850 0.0900 88,366 +0.00(+0.00%)
Oct 15, 2025 0.0950 0.0950 0.0850 0.0900 341,000 -0.01(-5.26%)
Oct 14, 2025 0.0900 0.0950 0.0850 0.0950 791,189 +0.01(+11.76%)
Oct 10, 2025 0.0850 0 +0.01(+6.25%)
Oct 09, 2025 0.0800 0.0800 0.0800 0.0800 42,500 +0.00(+0.00%)
Oct 08, 2025 0.0750 0.0800 0.0800 168,319 +0.01(+6.67%)
Oct 07, 2025 0.0700 0.0750 0.0700 0.0750 203,263 +0.00(+0.00%)
Oct 06, 2025 0.0800 0.0800 0.0750 0.0750 137,906 -0.01(-6.25%)
Oct 03, 2025 0.0800 0.0800 0.0750 0.0800 138,000 +0.00(+0.00%)
Oct 02, 2025 0.0800 0.0800 0.0800 0.0800 59,500 -0.01(-5.88%)
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.