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 0.3573 0.3600 0.3371 0.3469 807,349 +0.03(+7.83%)
Dec 29, 2025 0.3300 0.3374 0.3200 0.3217 406,627 -0.03(-8.09%)
Dec 26, 2025 0.3260 0.3746 0.3220 0.3500 149,835 +0.02(+6.87%)
Dec 24, 2025 0.3389 0.3400 0.3270 0.3275 321,279 -0.01(-3.68%)
Dec 23, 2025 0.3445 0.3450 0.3260 0.3400 880,429 -0.00(-0.53%)
Dec 22, 2025 0.3350 0.3501 0.3200 0.3418 1,932,076 +0.04(+11.63%)
Dec 19, 2025 0.3144 0.3144 0.2981 0.3062 249,865 -0.01(-1.76%)
Dec 18, 2025 0.2782 0.3162 0.2782 0.3117 279,623 +0.03(+11.52%)
Dec 17, 2025 0.2816 0.2848 0.2795 0.2795 48,018 +0.00(+0.65%)
Dec 16, 2025 0.2869 0.2900 0.2777 0.2777 265,507 -0.01(-4.57%)
Dec 15, 2025 0.3019 0.3050 0.2890 0.2910 123,175 -0.02(-5.67%)
Dec 12, 2025 0.3270 0.3300 0.3040 0.3085 154,842 +0.01(+2.83%)
Dec 11, 2025 0.3093 0.3230 0.2901 0.3000 547,118 -0.00(-0.66%)
Dec 10, 2025 0.3230 0.3230 0.2886 0.3020 621,908 -0.02(-6.50%)
Dec 09, 2025 0.3190 0.3548 0.3007 0.3230 1,214,034 -0.06(-16.02%)
Dec 08, 2025 0.4140 0.4160 0.3800 0.3846 154,878 -0.01(-2.16%)
Dec 05, 2025 0.4100 0.4100 0.3850 0.3931 128,640 -0.02(-4.12%)
Dec 04, 2025 0.4095 0.4188 0.4002 0.4100 68,578 -0.01(-1.49%)
Dec 03, 2025 0.4100 0.4400 0.4030 0.4162 231,362 -0.01(-1.89%)
Dec 02, 2025 0.3806 0.4280 0.3782 0.4242 297,427 +0.04(+11.57%)
Dec 01, 2025 0.3810 0.3918 0.3679 0.3802 102,269 -0.00(-0.16%)
Nov 28, 2025 0.3704 0.3808 0.3626 0.3808 18,220 +0.02(+4.67%)
Nov 26, 2025 0.3630 0.3693 0.3580 0.3638 126,680 +0.00(+1.06%)
Nov 25, 2025 0.3580 0.3616 0.3567 0.3600 55,561 +0.00(+0.84%)
Nov 24, 2025 0.3672 0.3878 0.3570 0.3570 77,421 -0.01(-3.51%)
Nov 21, 2025 0.3700 0.3809 0.3611 0.3700 73,310 +0.01(+1.65%)
Nov 20, 2025 0.3519 0.3740 0.3519 0.3640 167,739 +0.01(+2.68%)
Nov 19, 2025 0.3550 0.3650 0.3518 0.3545 238,667 +0.00(+0.80%)
Nov 18, 2025 0.3727 0.3727 0.3512 0.3517 317,506 -0.01(-3.64%)
Nov 17, 2025 0.3672 0.3730 0.3600 0.3650 45,900 +0.01(+1.39%)
Nov 14, 2025 0.3849 0.3850 0.3600 0.3600 44,032 +0.00(+0.00%)
Nov 13, 2025 0.3600 0.3700 0.3600 0.3600 19,700 -0.01(-3.64%)
Nov 12, 2025 0.3807 0.3807 0.3730 0.3736 42,375 -0.01(-1.48%)
Nov 11, 2025 0.3886 0.3886 0.3775 0.3792 30,113 +0.01(+3.63%)
Nov 10, 2025 0.3675 0.3692 0.3561 0.3659 152,788 -0.00(-0.87%)
Nov 07, 2025 0.3633 0.3745 0.3615 0.3691 96,584 +0.01(+2.24%)
Nov 06, 2025 0.3802 0.3802 0.3552 0.3610 39,331 -0.01(-2.75%)
Nov 05, 2025 0.3700 0.3810 0.3700 0.3712 1,365 +0.00(+0.24%)
Nov 04, 2025 0.3722 0.3733 0.3700 0.3703 161,975 -0.00(-0.59%)
Nov 03, 2025 0.3914 0.4015 0.3703 0.3725 108,855 -0.03(-6.88%)
Oct 31, 2025 0.4000 0.4050 0.4000 0.4000 40,134 +0.00(+0.76%)
Oct 30, 2025 0.3900 0.3970 0.3819 0.3970 130,275 +0.01(+1.40%)
Oct 29, 2025 0.3943 0.4082 0.3912 0.3915 33,835 -0.01(-2.13%)
Oct 28, 2025 0.3794 0.4000 0.3794 0.4000 37,055 +0.01(+1.27%)
Oct 27, 2025 0.4000 0.4024 0.3950 0.3950 78,642 +0.00(+0.74%)
Oct 24, 2025 0.3865 0.3962 0.3865 0.3921 10,000 -0.01(-1.73%)
Oct 23, 2025 0.4007 0.4016 0.3852 0.3990 35,673 +0.01(+3.64%)
Oct 22, 2025 0.3850 0.3937 0.3823 0.3850 65,925 +0.00(+0.00%)
Oct 21, 2025 0.3822 0.3936 0.3566 0.3850 173,755 +0.00(+0.71%)
Oct 20, 2025 0.3636 0.3823 0.3628 0.3823 38,030 +0.03(+9.38%)
Oct 17, 2025 0.3500 0.3585 0.3459 0.3495 225,961 -0.01(-2.97%)
Oct 16, 2025 0.3694 0.3813 0.3548 0.3602 70,791 -0.01(-2.49%)
Oct 15, 2025 0.3900 0.3950 0.3694 0.3694 317,066 -0.02(-4.74%)
Oct 14, 2025 0.3950 0.4000 0.3850 0.3878 405,724 -0.00(-0.56%)
Oct 13, 2025 0.3890 0.4100 0.3890 0.3900 21,945 -0.00(-0.71%)
Oct 10, 2025 0.3884 0.4100 0.3810 0.3928 118,919 -0.00(-0.10%)
Oct 09, 2025 0.4500 0.4500 0.3851 0.3932 1,064,665 -0.07(-14.52%)
Oct 08, 2025 0.4585 0.4600 0.4585 0.4600 46,510 -0.01(-1.73%)
Oct 06, 2025 0.4681 33,017 -0.00(-0.40%)
Oct 03, 2025 0.4600 0.4860 0.4500 0.4700 271,710 +0.03(+6.62%)
Oct 02, 2025 0.4380 0.4460 0.4310 0.4408 70,332 +0.00(+1.03%)
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.