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 1086 1092 1083 1087 265,463 -1.66(-0.15%)
Dec 22, 2025 1066 1091 1066 1088 575,495 +28.04(+2.64%)
Dec 19, 2025 1067 1069 1058 1060 1,174,155 -4.82(-0.45%)
Dec 18, 2025 1074 1079 1057 1065 588,378 -0.01(-0.00%)
Dec 17, 2025 1073 1084 1065 1065 654,020 -3.14(-0.29%)
Dec 16, 2025 1081 1083 1064 1068 651,504 -14.02(-1.30%)
Dec 15, 2025 1095 1099 1078 1082 564,653 -6.93(-0.64%)
Dec 12, 2025 1107 1107 1085 1089 608,043 -12.75(-1.16%)
Dec 11, 2025 1085 1104 1081 1102 775,826 +18.48(+1.71%)
Dec 10, 2025 1077 1090 1072 1083 840,711 +12.05(+1.12%)
Dec 09, 2025 1060 1074 1059 1071 445,384 +9.29(+0.87%)
Dec 08, 2025 1074 1079 1057 1062 611,424 -10.14(-0.95%)
Dec 05, 2025 1068 1074 1063 1072 544,205 -3.42(-0.32%)
Dec 04, 2025 1081 1087 1073 1076 597,830 -4.29(-0.40%)
Dec 03, 2025 1043 1087 1041 1080 863,207 +41.25(+3.97%)
Dec 02, 2025 1043 1045 1031 1039 376,513 -1.32(-0.13%)
Dec 01, 2025 1039 1053 1037 1040 624,960 -7.36(-0.70%)
Nov 28, 2025 1050 1054 1044 1047 300,280 +7.24(+0.70%)
Nov 26, 2025 1031 1048 1030 1040 560,969 +10.29(+1.00%)
Nov 25, 2025 1019 1033 1011 1030 688,675 +10.28(+1.01%)
Nov 24, 2025 1007 1024 1005 1019 1,002,156 +4.77(+0.47%)
Nov 21, 2025 999.00 1015 990.81 1015 1,229,202 +22.20(+2.24%)
Nov 20, 2025 1029 1032 990.58 992.52 678,004 -22.16(-2.18%)
Nov 19, 2025 1020 1025 1009 1015 838,580 -4.46(-0.44%)
Nov 18, 2025 1022 1027 1010 1019 749,466 -4.66(-0.46%)
Nov 17, 2025 1053 1055 1014 1024 934,689 -34.14(-3.23%)
Nov 14, 2025 1060 1066 1048 1058 459,499 -11.71(-1.09%)
Nov 13, 2025 1090 1092 1061 1070 541,656 -24.28(-2.22%)
Nov 12, 2025 1086 1099 1086 1094 432,798 +8.17(+0.75%)
Nov 11, 2025 1082 1087 1077 1086 309,684 +3.13(+0.29%)
Nov 10, 2025 1088 1092 1071 1083 413,494 +0.43(+0.04%)
Nov 07, 2025 1064 1083 1058 1082 470,364 +12.76(+1.19%)
Nov 06, 2025 1070 1079 1056 1069 420,338 -4.13(-0.38%)
Nov 05, 2025 1059 1083 1054 1074 550,207 +13.66(+1.29%)
Nov 04, 2025 1061 1067 1057 1060 934,832 -8.92(-0.83%)
Nov 03, 2025 1079 1082 1057 1069 790,232 -13.98(-1.29%)
Oct 31, 2025 1090 1093 1074 1083 895,504 -15.24(-1.39%)
Oct 30, 2025 1097 1107 1091 1098 708,671 +0.05(+0.00%)
Oct 29, 2025 1118 1122 1097 1098 861,835 -26.95(-2.40%)
Oct 28, 2025 1132 1139 1125 1125 390,306 -6.36(-0.56%)
Oct 27, 2025 1146 1146 1129 1131 726,194 -5.32(-0.47%)
Oct 24, 2025 1141 1144 1133 1137 560,697 +11.63(+1.03%)
Oct 23, 2025 1132 1133 1120 1125 371,599 -4.68(-0.41%)
Oct 22, 2025 1130 1135 1120 1130 618,524 -0.32(-0.03%)
Oct 21, 2025 1158 1160 1129 1130 1,052,212 -30.00(-2.59%)
Oct 20, 2025 1178 1179 1159 1160 678,837 -1.16(-0.10%)
Oct 17, 2025 1169 1176 1154 1161 777,616 -10.20(-0.87%)
Oct 16, 2025 1204 1210 1168 1171 1,250,318 -31.23(-2.60%)
Oct 15, 2025 1200 1220 1178 1203 1,003,711 +8.33(+0.70%)
Oct 14, 2025 1140 1210 1135 1194 1,146,135 +39.14(+3.39%)
Oct 13, 2025 1148 1163 1145 1155 742,155 +22.76(+2.01%)
Oct 10, 2025 1172 1181 1131 1132 643,532 -35.07(-3.00%)
Oct 09, 2025 1171 1178 1157 1167 478,152 +2.43(+0.21%)
Oct 08, 2025 1171 1178 1155 1165 393,591 -1.23(-0.11%)
Oct 07, 2025 1179 1184 1155 1166 531,274 -13.04(-1.11%)
Oct 06, 2025 1169 1184 1159 1179 772,425 +18.58(+1.60%)
Oct 03, 2025 1167 1168 1158 1161 377,225 +0.15(+0.01%)
Oct 02, 2025 1146 1167 1139 1161 615,916 +19.47(+1.71%)
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.