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 09, 2026 0.3025 0.3050 0.3000 0.3050 121,700 +0.00(+0.00%)
Jan 08, 2026 0.3000 0.3050 0.2950 0.3050 403,498 +0.01(+1.67%)
Jan 07, 2026 0.3150 0.3150 0.2850 0.3000 5,747,290 -0.02(-4.76%)
Jan 06, 2026 0.3050 0.3150 0.3000 0.3150 327,034 +0.01(+3.28%)
Jan 05, 2026 0.3000 0.3050 0.3000 0.3050 305,227 +0.01(+1.67%)
Jan 02, 2026 0.2950 0.3050 0.2950 0.3000 106,660 +0.00(+0.00%)
Dec 31, 2025 0.3000 0 +0.00(+0.00%)
Dec 30, 2025 0.3000 0.3050 0.2900 0.3000 987,002 +0.00(+0.00%)
Dec 29, 2025 0.2900 0.3050 0.2900 0.3000 579,966 +0.01(+1.69%)
Dec 24, 2025 0.2950 0 +0.01(+1.72%)
Dec 23, 2025 0.3000 0.3050 0.2900 0.2900 3,517,345 -0.02(-4.92%)
Dec 22, 2025 0.2950 0.3050 0.2950 0.3050 102,365 +0.01(+1.67%)
Dec 19, 2025 0.3050 0.3050 0.3000 0.3000 400,795 +0.01(+1.69%)
Dec 18, 2025 0.2950 0.3000 0.2950 0.2950 337,975 -0.01(-3.28%)
Dec 17, 2025 0.3000 0.3050 0.3000 0.3050 371,637 +0.00(+0.00%)
Dec 16, 2025 0.2950 0.3050 0.2950 0.3050 612,579 +0.01(+3.39%)
Dec 15, 2025 0.2950 0.2950 0.2900 0.2950 389,025 +0.01(+1.72%)
Dec 12, 2025 0.2900 0.2950 0.2900 0.2900 467,994 +0.00(+0.00%)
Dec 11, 2025 0.2750 0.2900 0.2750 0.2900 94,114 +0.01(+3.57%)
Dec 10, 2025 0.2750 0.2850 0.2750 0.2800 417,674 +0.00(+0.00%)
Dec 09, 2025 0.2700 0.2800 0.2700 0.2800 158,390 +0.01(+1.82%)
Dec 08, 2025 0.2700 0.2750 0.2700 0.2750 310,250 +0.00(+0.00%)
Dec 05, 2025 0.2750 0.2750 0.2700 0.2750 135,851 +0.00(+0.00%)
Dec 04, 2025 0.2700 0.2750 0.2700 0.2750 298,589 +0.01(+1.85%)
Dec 03, 2025 0.2700 0.2750 0.2700 0.2700 65,667 -0.01(-1.82%)
Dec 02, 2025 0.2700 0.2750 0.2700 0.2750 69,228 +0.00(+0.00%)
Dec 01, 2025 0.2650 0.2750 0.2650 0.2750 275,404 +0.02(+5.77%)
Nov 28, 2025 0.2650 0.2700 0.2600 0.2600 327,840 -0.01(-1.89%)
Nov 27, 2025 0.2600 0.2700 0.2550 0.2650 1,032,941 +0.01(+1.92%)
Nov 26, 2025 0.2600 0.2600 0.2550 0.2600 712,251 +0.00(+0.00%)
Nov 25, 2025 0.2600 0.2600 0.2550 0.2600 395,211 +0.00(+0.00%)
Nov 24, 2025 0.2600 0.2600 0.2550 0.2600 446,320 +0.00(+0.00%)
Nov 21, 2025 0.2600 0.2600 0.2500 0.2600 325,456 +0.00(+0.00%)
Nov 20, 2025 0.2600 0.2650 0.2550 0.2600 342,992 -0.01(-1.89%)
Nov 19, 2025 0.2650 0.2650 0.2575 0.2650 79,685 +0.00(+0.00%)
Nov 18, 2025 0.2650 0.2650 0.2550 0.2650 400,164 +0.00(+0.00%)
Nov 17, 2025 0.2550 0.2700 0.2550 0.2650 262,463 +0.00(+0.00%)
Nov 14, 2025 0.2550 0.2750 0.2550 0.2650 1,977,835 +0.00(+0.00%)
Nov 13, 2025 0.2650 0.2650 0.2600 0.2650 707,449 +0.01(+1.92%)
Nov 12, 2025 0.2700 0.2700 0.2600 0.2600 1,509,937 -0.01(-3.70%)
Nov 11, 2025 0.2650 0.2700 0.2650 0.2700 263,910 +0.01(+1.89%)
Nov 10, 2025 0.2650 0.2750 0.2650 0.2650 233,344 +0.00(+0.00%)
Nov 07, 2025 0.2600 0.2700 0.2550 0.2650 678,307 -0.01(-1.85%)
Nov 06, 2025 0.2550 0.2750 0.2550 0.2700 711,204 +0.01(+3.85%)
Nov 05, 2025 0.2600 0.2625 0.2550 0.2600 567,847 +0.00(+0.00%)
Nov 04, 2025 0.2700 0.2700 0.2500 0.2600 1,779,392 -0.02(-5.45%)
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.