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 0.2000 0.2105 0.2000 0.2050 34,978 -0.01(-3.03%)
Dec 29, 2025 0.2174 0.2174 0.2097 0.2114 13,317 -0.01(-2.58%)
Dec 26, 2025 0.2170 0.2250 0.2090 0.2170 12,800 +0.01(+4.68%)
Dec 24, 2025 0.2073 0.2073 0.2073 0.2073 8,090 +0.01(+3.65%)
Dec 23, 2025 0.2100 0.2125 0.2000 0.2000 6,011 -0.01(-6.98%)
Dec 22, 2025 0.2175 0.2175 0.2000 0.2150 31,173 +0.01(+4.22%)
Dec 19, 2025 0.2170 0.2170 0.2037 0.2063 33,164 -0.00(-2.37%)
Dec 18, 2025 0.2206 0.2206 0.2020 0.2113 51,111 +0.00(+1.10%)
Dec 17, 2025 0.2200 0.2293 0.2090 0.2090 33,300 -0.01(-5.60%)
Dec 16, 2025 0.2200 0.2280 0.2138 0.2214 27,110 +0.01(+5.43%)
Dec 15, 2025 0.2100 0.2205 0.2100 0.2100 30,832 -0.01(-5.91%)
Dec 12, 2025 0.2275 0.2275 0.2232 0.2232 2,940 -0.00(-0.36%)
Dec 11, 2025 0.2198 0.2240 0.2198 0.2240 34,600 +0.00(+1.17%)
Dec 10, 2025 0.2300 0.2300 0.2120 0.2214 15,395 -0.00(-1.16%)
Dec 09, 2025 0.2175 0.2240 0.2175 0.2240 20,800 +0.01(+4.62%)
Dec 08, 2025 0.2157 0.2200 0.2141 0.2141 9,911 -0.01(-3.25%)
Dec 05, 2025 0.2500 0.2530 0.2184 0.2213 79,160 -0.00(-0.49%)
Dec 04, 2025 0.2424 0.2424 0.2182 0.2224 37,775 -0.00(-2.16%)
Dec 03, 2025 0.2458 0.2500 0.2264 0.2273 36,361 -0.02(-6.27%)
Dec 02, 2025 0.2301 0.2425 0.2290 0.2425 31,639 +0.00(+1.04%)
Dec 01, 2025 0.2401 0.2633 0.2400 0.2400 54,330 +0.01(+4.21%)
Nov 28, 2025 0.2120 0.2303 0.2120 0.2303 9,950 +0.02(+9.41%)
Nov 26, 2025 0.2370 0.2370 0.2064 0.2105 59,537 -0.02(-9.66%)
Nov 25, 2025 0.2330 0.2342 0.2330 0.2330 7,177 -0.01(-4.90%)
Nov 24, 2025 0.2292 0.2450 0.2160 0.2450 102,760 +0.01(+2.08%)
Nov 21, 2025 0.2379 0.2423 0.2305 0.2400 46,034 +0.00(+1.52%)
Nov 20, 2025 0.2469 0.2478 0.2338 0.2364 19,346 -0.01(-4.60%)
Nov 19, 2025 0.2561 0.2561 0.2466 0.2478 40,070 -0.00(-1.71%)
Nov 18, 2025 0.2688 0.2688 0.2502 0.2521 51,765 -0.01(-4.69%)
Nov 17, 2025 0.2800 0.2800 0.2457 0.2645 21,024 -0.01(-3.26%)
Nov 14, 2025 0.2685 0.2734 0.2182 0.2734 1,550 +0.01(+4.07%)
Nov 13, 2025 0.2784 0.2900 0.2627 0.2627 4,972 -0.01(-4.44%)
Nov 12, 2025 0.2950 0.2950 0.2749 0.2749 17,890 -0.01(-3.54%)
Nov 11, 2025 0.2850 0.2850 0.2724 0.2850 10,885 -0.01(-4.36%)
Nov 10, 2025 0.2980 0.3000 0.2957 0.2980 6,616 +0.00(+1.26%)
Nov 07, 2025 0.3052 0.3052 0.2894 0.2943 27,033 -0.01(-1.83%)
Nov 06, 2025 0.3041 0.3041 0.2567 0.2998 31,982 -0.02(-5.81%)
Nov 05, 2025 0.3157 0.3300 0.3100 0.3183 42,011 +0.01(+2.68%)
Nov 04, 2025 0.3200 0.3340 0.3100 0.3100 46,067 +0.00(+0.00%)
Nov 03, 2025 0.3135 0.3350 0.3100 0.3100 60,164 -0.02(-5.34%)
Oct 31, 2025 0.3277 0.3292 0.3125 0.3275 93,432 +0.00(+1.39%)
Oct 30, 2025 0.3275 0.3350 0.3230 0.3230 18,778 -0.01(-3.58%)
Oct 29, 2025 0.3350 0.3350 0.3259 0.3350 16,078 +0.01(+2.76%)
Oct 28, 2025 0.3364 0.3378 0.3133 0.3260 75,600 -0.03(-7.31%)
Oct 27, 2025 0.3696 0.3696 0.3276 0.3517 42,494 +0.02(+5.49%)
Oct 24, 2025 0.3286 0.3521 0.3220 0.3334 220,972 +0.00(+1.03%)
Oct 23, 2025 0.2838 0.3525 0.2638 0.3300 572,627 +0.05(+17.31%)
Oct 22, 2025 0.2673 0.2850 0.2673 0.2813 68,894 +0.01(+2.29%)
Oct 21, 2025 0.2700 0.2750 0.2600 0.2750 197,560 +0.01(+3.73%)
Oct 20, 2025 0.2700 0.2700 0.2651 0.2651 6,303 +0.01(+4.04%)
Oct 16, 2025 0.2548 1,000 -0.01(-4.21%)
Oct 15, 2025 0.2660 0.2660 0.2660 0.2660 2,500 -0.00(-1.48%)
Oct 14, 2025 0.2576 0.2700 0.2576 0.2700 6,200 +0.01(+4.85%)
Oct 13, 2025 0.2713 0.2713 0.2575 0.2575 1,600 -0.01(-2.83%)
Oct 10, 2025 0.2674 0.2674 0.2451 0.2650 30,696 -0.00(-1.16%)
Oct 09, 2025 0.2681 0.2716 0.2681 0.2681 11,500 -0.00(-1.07%)
Oct 08, 2025 0.2728 0.2728 0.2700 0.2710 10,700 -0.00(-0.66%)
Oct 07, 2025 0.2707 0.2728 0.2700 0.2728 25,300 +0.01(+3.33%)
Oct 06, 2025 0.2800 0.2800 0.2638 0.2640 4,863 -0.01(-4.00%)
Oct 03, 2025 0.2252 0.2799 0.2252 0.2750 41,061 +0.01(+3.38%)
Oct 02, 2025 0.2700 0.2738 0.2555 0.2660 156,574 -0.01(-4.45%)
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.