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 26, 2025 1.800 1.870 1.670 1.690 82,362 +0.01(+0.90%)
Dec 24, 2025 1.670 1.680 1.650 1.675 76,381 +0.01(+0.30%)
Dec 23, 2025 1.740 1.740 1.620 1.670 135,991 -0.06(-3.47%)
Dec 22, 2025 1.770 1.950 1.690 1.730 163,140 +0.20(+12.92%)
Dec 19, 2025 1.435 1.550 1.420 1.532 72,591 +0.13(+9.43%)
Dec 18, 2025 1.450 1.450 1.400 1.400 41,608 -0.06(-4.11%)
Dec 17, 2025 1.438 1.610 1.420 1.460 73,220 -0.02(-1.35%)
Dec 16, 2025 1.530 1.720 1.400 1.480 106,940 -0.08(-5.13%)
Dec 15, 2025 1.670 1.670 1.530 1.560 136,289 -0.09(-5.45%)
Dec 12, 2025 1.910 2.100 1.640 1.650 167,639 +0.02(+1.54%)
Dec 11, 2025 1.575 1.640 1.500 1.625 135,126 +0.15(+9.80%)
Dec 10, 2025 1.490 1.490 1.390 1.480 195,257 +0.18(+13.41%)
Dec 09, 2025 1.400 1.400 1.264 1.305 168,834 +0.03(+2.76%)
Dec 08, 2025 1.420 1.490 1.220 1.270 153,735 -0.17(-11.81%)
Dec 03, 2025 1.440 0 +0.00(+0.28%)
Dec 02, 2025 1.420 1.490 1.410 1.436 65,323 +0.02(+1.13%)
Dec 01, 2025 1.410 1.500 1.400 1.420 184,534 +0.07(+5.19%)
Nov 28, 2025 1.200 1.360 1.200 1.350 342,560 +0.21(+18.42%)
Nov 26, 2025 1.140 1.220 1.120 1.140 459,797 +0.00(+0.18%)
Nov 25, 2025 1.200 1.200 1.100 1.138 174,798 +0.05(+4.40%)
Nov 24, 2025 1.075 1.110 1.060 1.090 29,505 +0.04(+3.81%)
Nov 21, 2025 1.100 1.110 1.040 1.050 27,738 -0.06(-5.83%)
Nov 20, 2025 1.120 1.137 1.110 1.115 24,258 +0.02(+2.29%)
Nov 19, 2025 1.120 1.140 1.090 1.090 65,384 -0.01(-0.91%)
Nov 18, 2025 1.120 1.180 1.090 1.100 369,500 -0.09(-7.33%)
Nov 17, 2025 1.130 1.187 1.115 1.187 23,963 -0.06(-5.04%)
Nov 14, 2025 1.205 1.285 1.100 1.250 54,999 +0.00(+0.00%)
Nov 13, 2025 1.226 1.280 1.226 1.250 328,347 +0.02(+1.30%)
Nov 12, 2025 1.232 1.240 1.190 1.234 196,316 +0.06(+5.02%)
Nov 11, 2025 1.300 1.300 1.170 1.175 49,233 -0.10(-8.20%)
Nov 10, 2025 1.300 1.300 1.250 1.280 67,035 +0.14(+12.43%)
Nov 07, 2025 1.130 1.220 1.050 1.139 30,180 +0.12(+11.62%)
Nov 06, 2025 1.020 1.020 1.000 1.020 9,530 +0.01(+0.99%)
Nov 05, 2025 1.020 1.020 1.000 1.010 56,825 -0.02(-1.94%)
Nov 04, 2025 1.100 1.100 1.000 1.030 50,945 -0.03(-3.29%)
Nov 03, 2025 1.100 1.140 1.040 1.065 27,458 -0.01(-0.47%)
Oct 31, 2025 1.080 1.125 1.030 1.070 248,326 -0.05(-4.46%)
Oct 30, 2025 1.050 1.120 1.050 1.120 41,839 +0.00(+0.00%)
Oct 29, 2025 1.125 1.150 1.050 1.120 91,287 +0.02(+1.82%)
Oct 28, 2025 1.020 1.100 1.000 1.100 180,793 +0.03(+2.80%)
Oct 27, 2025 1.180 1.180 1.045 1.070 140,718 -0.09(-7.76%)
Oct 24, 2025 1.130 1.170 1.120 1.160 50,069 -0.01(-0.85%)
Oct 23, 2025 1.190 1.220 1.100 1.170 20,300 +0.02(+2.18%)
Oct 22, 2025 1.110 1.210 1.110 1.145 78,674 -0.07(-5.76%)
Oct 21, 2025 1.165 1.250 1.165 1.215 184,713 -0.11(-8.47%)
Oct 20, 2025 1.280 1.370 1.260 1.327 46,025 -0.05(-3.80%)
Oct 17, 2025 1.450 1.450 1.240 1.380 357,832 -0.07(-4.83%)
Oct 16, 2025 1.450 1.500 1.360 1.450 58,983 +0.13(+9.85%)
Oct 15, 2025 1.410 1.460 1.280 1.320 91,330 -0.04(-2.94%)
Oct 14, 2025 1.270 1.445 1.260 1.360 136,933 +0.05(+3.82%)
Oct 13, 2025 1.320 1.330 1.270 1.310 86,762 +0.02(+1.63%)
Oct 10, 2025 1.300 1.360 1.270 1.289 104,598 -0.07(-5.22%)
Oct 09, 2025 1.390 1.460 1.330 1.360 129,551 -0.02(-1.45%)
Oct 08, 2025 1.410 1.330 1.380 130,559 -0.01(-0.72%)
Oct 07, 2025 1.370 1.420 1.320 1.390 197,057 -0.01(-0.71%)
Oct 06, 2025 1.400 1.430 1.350 1.400 222,735 +0.01(+0.72%)
Oct 03, 2025 1.425 1.450 1.350 1.390 62,793 +0.04(+2.96%)
Oct 02, 2025 1.345 1.500 1.310 1.350 58,834 -0.02(-1.82%)
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.