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 0.1900 0.1900 0.1613 0.1720 562,345 -0.02(-8.12%)
Dec 30, 2025 0.1812 0.1950 0.1713 0.1872 775,772 +0.01(+4.00%)
Dec 29, 2025 0.1810 0.1940 0.1579 0.1800 1,669,931 -0.01(-3.07%)
Dec 26, 2025 0.1820 0.1995 0.1500 0.1857 689,074 +0.00(+1.09%)
Dec 24, 2025 0.1610 0.1837 0.1543 0.1837 1,060,136 +0.03(+17.01%)
Dec 23, 2025 0.1499 0.1570 0.1450 0.1570 1,109,499 +0.01(+8.73%)
Dec 22, 2025 0.1400 0.1470 0.1340 0.1444 914,131 +0.01(+11.16%)
Dec 19, 2025 0.1400 0.1400 0.1250 0.1299 1,776,572 -0.00(-1.14%)
Dec 18, 2025 0.1373 0.1400 0.1283 0.1314 979,418 -0.01(-4.99%)
Dec 17, 2025 0.1496 0.1575 0.1342 0.1383 669,635 -0.01(-3.96%)
Dec 16, 2025 0.1480 0.1480 0.1410 0.1440 826,767 -0.00(-0.69%)
Dec 15, 2025 0.1350 0.1450 0.1300 0.1450 1,331,836 +0.01(+5.61%)
Dec 12, 2025 0.1440 0.1450 0.1314 0.1373 339,731 -0.00(-3.31%)
Dec 11, 2025 0.1386 0.1440 0.1300 0.1420 743,214 +0.01(+5.19%)
Dec 10, 2025 0.1300 0.1383 0.1230 0.1350 1,562,531 +0.01(+7.06%)
Dec 09, 2025 0.1200 0.1339 0.1182 0.1261 1,383,422 +0.01(+5.00%)
Dec 08, 2025 0.1236 0.1305 0.1175 0.1201 435,025 +0.00(+0.33%)
Dec 05, 2025 0.1193 0.1242 0.1156 0.1197 860,183 -0.00(-0.25%)
Dec 04, 2025 0.1370 0.1370 0.1139 0.1200 393,168 -0.01(-4.08%)
Dec 03, 2025 0.1300 0.1301 0.1250 0.1251 200,460 +0.00(+2.04%)
Dec 02, 2025 0.1350 0.1350 0.1221 0.1226 256,248 -0.00(-2.23%)
Dec 01, 2025 0.1276 0.1371 0.1190 0.1254 2,155,353 +0.01(+12.77%)
Nov 28, 2025 0.1050 0.1200 0.1030 0.1112 1,459,517 +0.01(+7.23%)
Nov 26, 2025 0.1000 0.1050 0.0949 0.1037 1,199,257 +0.01(+11.51%)
Nov 25, 2025 0.0961 0.1000 0.0910 0.0930 172,314 -0.00(-2.11%)
Nov 24, 2025 0.0914 0.0990 0.0904 0.0950 1,382,042 +0.00(+2.59%)
Nov 21, 2025 0.0980 0.1002 0.0905 0.0926 720,912 -0.01(-5.51%)
Nov 20, 2025 0.1022 0.1100 0.0905 0.0980 2,140,850 -0.00(-1.80%)
Nov 19, 2025 0.1013 0.1040 0.0990 0.0998 767,201 -0.00(-3.95%)
Nov 18, 2025 0.0992 0.1039 0.0941 0.1039 894,631 +0.00(+4.00%)
Nov 17, 2025 0.1055 0.1100 0.0988 0.0999 2,347,061 -0.01(-7.07%)
Nov 14, 2025 0.1100 0.1150 0.1040 0.1075 1,234,138 +0.00(+0.47%)
Nov 13, 2025 0.1167 0.1207 0.1067 0.1070 1,110,991 -0.00(-3.69%)
Nov 12, 2025 0.1108 0.1205 0.1069 0.1111 1,083,874 -0.00(-0.80%)
Nov 11, 2025 0.1150 0.1207 0.1065 0.1120 688,629 -0.00(-0.44%)
Nov 10, 2025 0.1150 0.1207 0.1105 0.1125 681,308 +0.00(+3.02%)
Nov 07, 2025 0.1220 0.1220 0.1050 0.1092 778,138 -0.00(-2.06%)
Nov 06, 2025 0.1271 0.1274 0.1056 0.1115 961,910 -0.01(-8.98%)
Nov 05, 2025 0.1187 0.1225 0.1098 0.1225 1,536,644 +0.01(+8.99%)
Nov 04, 2025 0.1120 0.1200 0.1100 0.1124 1,061,025 -0.01(-5.15%)
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.