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 30, 2025 9.160 9.220 9.040 9.150 45,002 +0.14(+1.55%)
Dec 29, 2025 8.950 9.390 8.950 9.010 50,462 +0.08(+0.94%)
Dec 26, 2025 8.985 9.020 8.910 8.927 50,021 +0.02(+0.19%)
Dec 24, 2025 9.200 9.200 8.900 8.910 36,456 +0.01(+0.11%)
Dec 23, 2025 8.720 9.170 8.710 8.900 76,925 +0.25(+2.89%)
Dec 22, 2025 8.635 8.727 8.560 8.650 86,506 +0.15(+1.76%)
Dec 19, 2025 8.530 8.562 8.500 8.500 46,367 +0.01(+0.12%)
Dec 18, 2025 8.390 8.910 8.390 8.490 78,724 +0.33(+4.04%)
Dec 17, 2025 8.385 8.440 8.130 8.160 100,646 -0.29(-3.43%)
Dec 16, 2025 8.980 8.980 8.420 8.450 85,554 -0.58(-6.42%)
Dec 15, 2025 9.250 9.250 9.000 9.030 46,244 -0.03(-0.33%)
Dec 12, 2025 9.100 9.340 9.020 9.060 49,911 -0.13(-1.41%)
Dec 11, 2025 8.970 9.230 8.970 9.190 37,226 +0.23(+2.57%)
Dec 10, 2025 8.710 9.000 8.610 8.960 31,831 +0.32(+3.64%)
Dec 09, 2025 8.830 9.200 8.600 8.645 47,257 -0.13(-1.54%)
Dec 08, 2025 9.140 9.280 8.670 8.780 268,917 -0.13(-1.43%)
Dec 05, 2025 8.985 9.350 8.883 8.908 59,196 +0.11(+1.22%)
Dec 04, 2025 9.000 9.280 8.760 8.800 33,349 +0.08(+0.92%)
Dec 03, 2025 8.740 8.850 8.550 8.720 39,822 +0.20(+2.30%)
Dec 02, 2025 8.800 8.930 8.500 8.524 56,511 -0.20(-2.30%)
Dec 01, 2025 9.000 9.070 8.610 8.725 94,698 +0.12(+1.45%)
Nov 28, 2025 8.780 8.860 8.500 8.600 40,948 -0.08(-0.92%)
Nov 26, 2025 8.640 8.750 8.590 8.680 30,260 +0.01(+0.12%)
Nov 25, 2025 8.480 8.735 8.480 8.670 29,740 +0.03(+0.35%)
Nov 24, 2025 8.550 8.660 8.500 8.640 68,875 -0.05(-0.59%)
Nov 21, 2025 8.900 8.900 8.600 8.691 68,062 -0.30(-3.32%)
Nov 20, 2025 8.980 9.250 8.980 8.990 34,416 -0.12(-1.32%)
Nov 19, 2025 9.100 9.250 8.910 9.110 76,832 -0.11(-1.19%)
Nov 18, 2025 9.430 9.430 9.010 9.220 47,326 -0.25(-2.61%)
Nov 17, 2025 9.650 9.920 9.420 9.467 53,889 +0.06(+0.61%)
Nov 14, 2025 9.620 9.620 9.055 9.410 60,472 -0.21(-2.18%)
Nov 13, 2025 9.840 9.840 9.590 9.620 34,396 -0.03(-0.31%)
Nov 12, 2025 9.850 10.02 9.550 9.650 73,226 +0.44(+4.78%)
Nov 11, 2025 9.100 9.480 9.050 9.210 111,770 +0.20(+2.25%)
Nov 10, 2025 9.250 9.430 8.900 9.007 109,290 -0.15(-1.67%)
Nov 07, 2025 8.950 9.190 8.950 9.160 53,971 +0.38(+4.33%)
Nov 06, 2025 9.000 9.230 8.729 8.780 55,390 -0.37(-4.04%)
Nov 05, 2025 9.470 9.470 8.945 9.150 88,771 +0.44(+5.05%)
Nov 04, 2025 8.800 9.070 8.662 8.710 65,319 -0.39(-4.29%)
Nov 03, 2025 9.020 9.280 8.950 9.100 81,434 +0.25(+2.82%)
Oct 31, 2025 8.887 9.170 8.790 8.850 95,674 -0.05(-0.56%)
Oct 30, 2025 9.000 9.600 8.600 8.900 93,419 -0.67(-7.00%)
Oct 29, 2025 8.820 9.580 8.710 9.570 79,713 +0.72(+8.14%)
Oct 28, 2025 8.840 8.850 8.650 8.850 83,387 -0.03(-0.34%)
Oct 27, 2025 9.120 9.120 8.800 8.880 398,036 -0.12(-1.33%)
Oct 24, 2025 9.200 9.340 8.960 9.000 135,478 -0.34(-3.64%)
Oct 23, 2025 9.180 9.350 8.900 9.340 262,642 +0.47(+5.30%)
Oct 22, 2025 8.500 9.000 8.000 8.870 202,865 +0.91(+11.43%)
Oct 21, 2025 8.120 8.120 7.830 7.960 136,357 +0.09(+1.10%)
Oct 20, 2025 7.700 8.110 7.690 7.873 119,254 +0.22(+2.92%)
Oct 17, 2025 7.890 7.890 7.560 7.650 61,333 -0.09(-1.12%)
Oct 16, 2025 7.790 7.930 7.550 7.737 55,528 +0.06(+0.74%)
Oct 15, 2025 7.580 7.780 7.570 7.680 55,211 +0.26(+3.50%)
Oct 14, 2025 7.530 7.670 7.380 7.420 76,574 -0.29(-3.76%)
Oct 13, 2025 7.580 7.790 7.570 7.710 93,734 +0.07(+0.97%)
Oct 10, 2025 8.050 8.050 7.610 7.636 95,036 -0.51(-6.31%)
Oct 09, 2025 8.300 8.300 8.010 8.150 65,851 -0.05(-0.66%)
Oct 08, 2025 8.150 8.510 8.080 8.204 189,561 +0.67(+8.88%)
Oct 07, 2025 7.540 7.630 7.360 7.535 144,058 +0.08(+1.14%)
Oct 06, 2025 7.510 7.590 7.440 7.450 23,783 +0.01(+0.19%)
Oct 03, 2025 7.490 7.560 7.410 7.436 31,039 -0.07(-0.99%)
Oct 02, 2025 7.660 7.800 7.424 7.510 28,754 +0.00(+0.00%)
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.