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 0.9750 1.002 0.8900 0.9140 72,210 -0.06(-6.16%)
Dec 30, 2025 1.050 1.050 0.9233 0.9740 148,151 +0.03(+3.52%)
Dec 29, 2025 0.9750 0.9950 0.9100 0.9409 98,807 -0.05(-4.96%)
Dec 26, 2025 0.9500 1.000 0.9350 0.9900 75,583 +0.06(+6.44%)
Dec 24, 2025 0.9100 0.9841 0.9100 0.9301 140,239 -0.03(-3.19%)
Dec 23, 2025 0.8800 0.9964 0.8600 0.9607 176,997 +0.13(+16.04%)
Dec 22, 2025 0.8180 0.8800 0.7700 0.8279 108,173 +0.04(+4.55%)
Dec 19, 2025 0.7900 0.8100 0.7600 0.7919 97,645 +0.00(+0.35%)
Dec 18, 2025 0.7850 0.8200 0.7800 0.7891 58,274 -0.01(-1.36%)
Dec 17, 2025 0.8000 0.8300 0.7816 0.8000 32,287 -0.02(-2.92%)
Dec 16, 2025 0.7973 0.8255 0.7800 0.8241 47,809 +0.01(+1.79%)
Dec 15, 2025 0.8000 0.8500 0.8000 0.8096 27,149 +0.01(+1.80%)
Dec 12, 2025 0.8770 0.8874 0.7953 0.7953 65,758 -0.07(-8.06%)
Dec 11, 2025 0.8220 0.8822 0.8211 0.8650 130,144 +0.04(+5.32%)
Dec 10, 2025 0.7824 0.8213 0.7350 0.8213 117,323 +0.08(+10.45%)
Dec 09, 2025 0.7158 0.7600 0.7100 0.7436 180,654 +0.07(+10.99%)
Dec 08, 2025 0.7033 0.7344 0.6627 0.6700 113,176 -0.06(-8.22%)
Dec 05, 2025 0.7440 0.7701 0.7300 0.7300 58,816 +0.04(+5.42%)
Dec 04, 2025 0.7460 0.7824 0.6925 0.6925 58,722 -0.06(-7.67%)
Dec 03, 2025 0.7618 0.8000 0.7500 0.7500 49,487 +0.03(+4.17%)
Dec 02, 2025 0.7781 0.8000 0.7200 0.7200 264,835 -0.04(-5.26%)
Dec 01, 2025 0.7521 0.8131 0.7466 0.7600 477,769 +0.01(+1.06%)
Nov 28, 2025 0.6949 0.7701 0.6740 0.7520 174,472 +0.07(+10.59%)
Nov 26, 2025 0.6950 0.6950 0.6600 0.6800 91,628 +0.01(+1.39%)
Nov 25, 2025 0.6700 0.6950 0.6670 0.6707 54,047 -0.01(-1.12%)
Nov 24, 2025 0.7664 0.7674 0.6700 0.6783 106,399 -0.06(-8.34%)
Nov 21, 2025 0.6876 0.7400 0.6582 0.7400 175,041 +0.04(+6.02%)
Nov 20, 2025 0.6890 0.7500 0.6890 0.6980 84,827 +0.01(+1.31%)
Nov 19, 2025 0.7094 0.7500 0.6820 0.6890 86,966 +0.00(+0.01%)
Nov 18, 2025 0.7310 0.7310 0.6681 0.6889 102,691 +0.03(+5.32%)
Nov 17, 2025 0.6650 0.7000 0.6540 0.6541 129,512 +0.03(+5.50%)
Nov 14, 2025 0.6100 0.6480 0.6100 0.6200 14,261 -0.05(-6.77%)
Nov 13, 2025 0.6500 0.6650 0.6239 0.6650 55,954 +0.04(+6.40%)
Nov 12, 2025 0.6281 0.6313 0.5929 0.6250 12,134 +0.01(+1.17%)
Nov 11, 2025 0.6086 0.6178 0.5900 0.6178 34,769 -0.00(-0.11%)
Nov 10, 2025 0.6000 0.6300 0.5480 0.6185 60,892 +0.02(+3.32%)
Nov 07, 2025 0.5900 0.6250 0.5900 0.5986 31,313 +0.04(+6.89%)
Nov 06, 2025 0.6555 0.6555 0.5374 0.5600 28,281 -0.01(-2.52%)
Nov 05, 2025 0.5799 0.5968 0.5521 0.5745 74,589 +0.01(+1.38%)
Nov 04, 2025 0.5978 0.6013 0.5176 0.5667 43,633 -0.02(-3.39%)
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.