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 0.1050 0 -0.01(-4.55%)
Dec 23, 2025 0.1100 0.1150 0.1100 0.1100 45,942 -0.00(-2.22%)
Dec 22, 2025 0.1100 0.1250 0.1100 0.1125 23,362 -0.01(-10.00%)
Dec 19, 2025 0.1150 0.1250 0.1100 0.1250 90,247 +0.01(+8.70%)
Dec 18, 2025 0.1200 0.1250 0.1150 0.1150 102,960 -0.00(-4.17%)
Dec 17, 2025 0.1200 0.1300 0.1175 0.1200 165,338 -0.01(-4.00%)
Dec 16, 2025 0.1200 0.1400 0.1200 0.1250 69,239 -0.01(-3.85%)
Dec 15, 2025 0.1400 0.1450 0.1200 0.1300 66,537 -0.01(-10.34%)
Dec 12, 2025 0.1300 0.1450 0.1300 0.1450 91,496 +0.01(+7.41%)
Dec 11, 2025 0.1350 0.1350 0.1350 0.1350 6,101 +0.00(+0.00%)
Dec 10, 2025 0.1400 0.1400 0.1300 0.1350 47,125 -0.01(-3.57%)
Dec 09, 2025 0.1400 0.1550 0.1250 0.1400 69,388 -0.01(-6.67%)
Dec 08, 2025 0.1550 0.1750 0.1500 0.1500 91,933 -0.01(-6.25%)
Dec 05, 2025 0.1650 0.1900 0.1500 0.1600 75,582 -0.01(-5.88%)
Dec 04, 2025 0.1750 0.1900 0.1600 0.1700 39,989 +0.00(+0.00%)
Dec 03, 2025 0.1800 0.1900 0.1700 0.1700 99,114 -0.01(-5.56%)
Dec 02, 2025 0.1550 0.1800 0.1550 0.1800 138,000 +0.01(+9.09%)
Dec 01, 2025 0.1650 0.1750 0.1500 0.1650 132,382 -0.01(-8.33%)
Nov 28, 2025 0.2000 0.2000 0.1800 0.1800 127,870 -0.03(-14.29%)
Nov 27, 2025 0.2050 0.2150 0.2000 0.2100 8,500 +0.00(+0.00%)
Nov 26, 2025 0.1900 0.2200 0.1900 0.2100 81,781 -0.01(-4.55%)
Nov 25, 2025 0.1900 0.2200 0.1900 0.2200 55,047 +0.02(+10.00%)
Nov 24, 2025 0.1900 0.2200 0.1800 0.2000 197,005 -0.02(-9.09%)
Nov 21, 2025 0.1600 0.2200 0.1600 0.2200 256,517 +0.04(+22.22%)
Nov 20, 2025 0.1800 0.1900 0.1600 0.1800 223,371 +0.00(+0.00%)
Nov 19, 2025 0.1700 0.1800 0.1650 0.1800 216,175 +0.03(+20.00%)
Nov 18, 2025 0.1350 0.1900 0.1350 0.1500 364,164 +0.03(+25.00%)
Nov 17, 2025 0.1250 0.1350 0.1200 0.1200 62,237 +0.00(+0.00%)
Nov 14, 2025 0.1200 0.1200 0.1100 0.1200 22,700 +0.00(+0.00%)
Nov 13, 2025 0.1050 0.1200 0.1050 0.1200 4,624 +0.00(+4.35%)
Nov 12, 2025 0.1050 0.1250 0.1050 0.1150 23,105 -0.00(-4.17%)
Nov 11, 2025 0.1200 0.1200 0.1200 0.1200 4,856 -0.02(-14.29%)
Nov 10, 2025 0.1150 0.1400 0.0900 0.1400 95,171 +0.03(+27.27%)
Nov 07, 2025 0.1300 0.1350 0.1000 0.1100 217,676 -0.03(-21.43%)
Nov 06, 2025 0.1100 0.1450 0.1050 0.1400 58,798 +0.12(+833.33%)
Nov 05, 2025 0.0150 0.0150 0.0150 0.0150 17,347 +0.00(+0.00%)
Nov 04, 2025 0.0150 0.0150 0.0100 0.0150 1,468,559 +0.00(+0.00%)
Nov 03, 2025 0.0150 0.0200 0.0150 0.0150 285,483 +0.00(+0.00%)
Oct 31, 2025 0.0150 0.0150 0.0150 0.0150 30,087 +0.00(+0.00%)
Oct 30, 2025 0.0150 0.0200 0.0150 0.0150 767,780 +0.00(+0.00%)
Oct 29, 2025 0.0150 0.0150 0.0100 0.0150 1,020,601 +0.00(+0.00%)
Oct 28, 2025 0.0150 0.0150 0.0150 0.0150 1,142 +0.00(+0.00%)
Oct 27, 2025 0.0200 0.0200 0.0150 0.0150 483,140 -0.01(-25.00%)
Oct 24, 2025 0.0150 0.0200 0.0150 0.0200 34,000 +0.01(+33.33%)
Oct 23, 2025 0.0150 0.0200 0.0150 0.0150 435,639 -0.01(-25.00%)
Oct 22, 2025 0.0150 0.0200 0.0150 0.0200 140,636 +0.00(+0.00%)
Oct 21, 2025 0.0150 0.0200 0.0150 0.0200 313,860 +0.01(+33.33%)
Oct 20, 2025 0.0150 0.0150 0.0100 0.0150 373,767 +0.00(+0.00%)
Oct 17, 2025 0.0150 0.0200 0.0125 0.0150 1,903,832 +0.00(+0.00%)
Oct 16, 2025 0.0150 0.0200 0.0150 0.0150 3,577,023 +0.00(+0.00%)
Oct 15, 2025 0.0200 0.0200 0.0150 0.0150 475,563 +0.00(+0.00%)
Oct 14, 2025 0.0200 0.0200 0.0150 0.0150 299,852 -0.00(-14.29%)
Oct 10, 2025 0.0175 0 -0.00(-12.50%)
Oct 09, 2025 0.0150 0.0200 0.0150 0.0200 360,160 +0.01(+33.33%)
Oct 08, 2025 0.0150 0.0200 0.0150 0.0150 213,410 -0.01(-25.00%)
Oct 07, 2025 0.0150 0.0200 0.0150 0.0200 206,442 +0.00(+0.00%)
Oct 06, 2025 0.0150 0.0200 0.0150 0.0200 880,296 +0.01(+33.33%)
Oct 03, 2025 0.0150 0.0150 0.0150 0.0150 434,101 +0.00(+0.00%)
Oct 02, 2025 0.0150 0.0200 0.0150 0.0150 358,000 -0.01(-25.00%)
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.