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 31, 2025 8.700 8.950 8.680 8.710 8,872,190 -0.10(-1.14%)
Dec 30, 2025 9.060 9.140 8.800 8.810 12,357,146 -0.08(-0.90%)
Dec 29, 2025 8.860 9.068 8.680 8.890 16,826,480 -0.44(-4.72%)
Dec 26, 2025 9.340 9.520 9.140 9.330 9,745,872 +0.25(+2.75%)
Dec 24, 2025 9.180 9.190 8.820 9.080 11,005,506 -0.16(-1.73%)
Dec 23, 2025 9.340 9.400 8.910 9.240 17,272,880 +0.06(+0.65%)
Dec 22, 2025 9.310 9.590 9.020 9.180 19,844,844 +0.36(+4.08%)
Dec 19, 2025 8.290 9.010 8.290 8.820 36,235,756 +0.47(+5.63%)
Dec 18, 2025 8.330 8.610 8.245 8.350 16,864,132 +0.02(+0.24%)
Dec 17, 2025 8.410 8.520 8.170 8.330 20,167,892 +0.10(+1.22%)
Dec 16, 2025 8.220 8.357 7.950 8.230 14,059,899 +0.01(+0.12%)
Dec 15, 2025 8.600 8.810 8.055 8.220 15,920,732 -0.16(-1.91%)
Dec 12, 2025 8.850 8.850 8.155 8.380 18,838,704 -0.17(-1.99%)
Dec 11, 2025 7.850 8.770 7.810 8.550 32,186,840 +0.72(+9.20%)
Dec 10, 2025 7.770 7.920 7.525 7.830 15,769,872 +0.03(+0.38%)
Dec 09, 2025 7.490 7.890 7.490 7.800 11,033,591 +0.34(+4.56%)
Dec 08, 2025 7.700 7.785 7.435 7.460 16,408,417 -0.23(-2.99%)
Dec 05, 2025 7.970 8.165 7.630 7.690 13,102,638 -0.10(-1.28%)
Dec 04, 2025 7.760 7.830 7.645 7.790 7,477,355 -0.08(-1.02%)
Dec 03, 2025 8.080 8.180 7.835 7.870 12,434,447 -0.16(-1.99%)
Dec 02, 2025 8.230 8.320 7.770 8.030 12,578,477 -0.25(-3.02%)
Dec 01, 2025 8.550 8.620 8.250 8.280 18,719,316 -0.07(-0.84%)
Nov 28, 2025 7.980 8.380 7.907 8.350 19,821,932 +0.51(+6.51%)
Nov 26, 2025 7.440 7.860 7.375 7.840 19,078,652 +0.49(+6.67%)
Nov 25, 2025 7.240 7.430 7.175 7.350 16,896,008 +0.10(+1.38%)
Nov 24, 2025 6.800 7.275 6.770 7.250 13,264,065 +0.50(+7.41%)
Nov 21, 2025 6.690 6.830 6.590 6.750 12,907,563 +0.05(+0.75%)
Nov 20, 2025 7.130 7.300 6.680 6.700 17,197,820 -0.39(-5.50%)
Nov 19, 2025 7.120 7.340 6.920 7.090 21,914,722 +0.14(+2.01%)
Nov 18, 2025 6.980 7.165 6.840 6.950 17,742,272 -0.07(-1.00%)
Nov 17, 2025 7.020 7.265 6.960 7.020 19,393,288 -0.15(-2.09%)
Nov 14, 2025 6.890 7.270 6.791 7.170 21,425,990 -0.10(-1.38%)
Nov 13, 2025 7.600 7.670 7.170 7.270 28,000,360 -0.31(-4.09%)
Nov 12, 2025 7.280 7.750 7.210 7.580 34,048,836 +0.28(+3.84%)
Nov 11, 2025 7.250 7.390 7.110 7.300 24,760,432 +0.17(+2.38%)
Nov 10, 2025 7.330 7.480 7.100 7.130 41,727,472 +0.10(+1.42%)
Nov 07, 2025 6.980 7.077 6.850 7.030 27,594,802 +0.11(+1.59%)
Nov 06, 2025 6.970 7.190 6.900 6.920 30,686,088 +0.12(+1.76%)
Nov 05, 2025 6.760 6.890 6.660 6.800 31,174,088 +0.16(+2.41%)
Nov 04, 2025 6.830 7.080 6.610 6.640 42,511,568 -0.64(-8.79%)
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.