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 29, 2025 0.7243 0.7500 0.7008 0.7071 53,735 -0.01(-1.10%)
Dec 26, 2025 0.7154 0.7500 0.7019 0.7150 4,226 +0.00(+0.25%)
Dec 24, 2025 0.7050 0.7132 0.7000 0.7132 10,718 +0.02(+3.27%)
Dec 23, 2025 0.6989 0.7020 0.6810 0.6906 6,087 +0.04(+6.41%)
Dec 22, 2025 0.6700 0.6700 0.6467 0.6490 17,831 -0.00(-0.15%)
Dec 19, 2025 0.6611 0.6693 0.6500 0.6500 25,397 -0.01(-2.11%)
Dec 18, 2025 0.7300 0.7300 0.6631 0.6640 33,818 -0.01(-1.50%)
Dec 17, 2025 0.6642 0.6990 0.6593 0.6741 43,944 +0.02(+3.74%)
Dec 16, 2025 0.6700 0.6829 0.6498 0.6498 28,712 -0.02(-3.52%)
Dec 15, 2025 0.6720 0.7150 0.6720 0.6735 30,894 +0.01(+1.13%)
Dec 12, 2025 0.7211 0.7211 0.6389 0.6660 67,731 -0.05(-7.55%)
Dec 11, 2025 0.7200 0.7250 0.7100 0.7204 6,496 +0.00(+0.22%)
Dec 10, 2025 0.7310 0.7310 0.6955 0.7188 8,441 +0.02(+2.13%)
Dec 09, 2025 0.7038 0.7320 0.7038 0.7038 3,474 -0.02(-2.92%)
Dec 08, 2025 0.7213 0.7250 0.7023 0.7250 9,147 +0.03(+3.57%)
Dec 05, 2025 0.6954 0.7000 0.6954 0.7000 3,019 +0.05(+7.05%)
Dec 04, 2025 0.7320 0.7589 0.6539 0.6539 36,037 -0.06(-8.55%)
Dec 03, 2025 0.7260 0.7320 0.7126 0.7150 15,604 -0.00(-0.49%)
Dec 02, 2025 0.7184 0.7320 0.7184 0.7185 16,224 +0.00(+0.34%)
Dec 01, 2025 0.7000 0.7983 0.6020 0.7161 141,897 -0.06(-7.71%)
Nov 28, 2025 0.7875 0.7900 0.7697 0.7759 3,096 +0.02(+2.54%)
Nov 26, 2025 0.7556 0.7705 0.7460 0.7567 4,249 +0.00(+0.32%)
Nov 25, 2025 0.7542 0.7554 0.7542 0.7543 4,471 +0.02(+3.24%)
Nov 24, 2025 0.6900 0.7345 0.6822 0.7306 10,135 +0.03(+3.76%)
Nov 21, 2025 0.7460 0.7460 0.7041 0.7041 4,130 +0.02(+3.54%)
Nov 20, 2025 0.7900 0.7900 0.6686 0.6800 91,733 -0.10(-13.28%)
Nov 19, 2025 0.7850 0.8204 0.7400 0.7841 11,129 +0.04(+5.96%)
Nov 18, 2025 0.7338 0.7584 0.7338 0.7400 16,933 +0.03(+4.23%)
Nov 17, 2025 0.7300 0.7600 0.7100 0.7100 12,638 -0.04(-5.33%)
Nov 14, 2025 0.7650 0.7650 0.7500 0.7500 3,954 +0.00(+0.28%)
Nov 13, 2025 0.7840 0.8281 0.7479 0.7479 16,267 -0.00(-0.28%)
Nov 12, 2025 0.8150 0.8150 0.7500 0.7500 10,822 -0.06(-7.61%)
Nov 11, 2025 0.8242 0.8242 0.8096 0.8118 8,986 -0.01(-0.85%)
Nov 10, 2025 0.8970 0.8970 0.7884 0.8188 30,991 -0.02(-2.50%)
Nov 07, 2025 0.8821 0.8821 0.8329 0.8398 4,741 -0.03(-2.99%)
Nov 06, 2025 0.8330 0.8788 0.8330 0.8657 3,438 +0.04(+4.30%)
Nov 05, 2025 0.8331 0.8331 0.8101 0.8300 17,675 +0.03(+4.26%)
Nov 04, 2025 0.8364 0.9300 0.7953 0.7961 7,678 -0.07(-8.44%)
Nov 03, 2025 0.8120 0.9168 0.7953 0.8695 26,466 +0.01(+1.58%)
Oct 31, 2025 0.8434 0.9030 0.8180 0.8560 24,962 +0.05(+5.68%)
Oct 30, 2025 0.8039 0.8100 0.7833 0.8100 7,896 +0.01(+1.63%)
Oct 29, 2025 0.8185 0.8273 0.7970 0.7970 23,964 -0.00(-0.39%)
Oct 28, 2025 0.8341 0.8394 0.8001 0.8001 12,697 -0.02(-2.28%)
Oct 27, 2025 0.7823 0.8700 0.7823 0.8188 98,155 -0.02(-1.89%)
Oct 24, 2025 0.9062 0.9190 0.8346 0.8346 16,069 -0.06(-6.68%)
Oct 23, 2025 0.8620 0.9064 0.8477 0.8943 30,369 +0.03(+4.04%)
Oct 22, 2025 0.9200 0.9200 0.8163 0.8596 54,595 -0.01(-1.44%)
Oct 21, 2025 0.9100 0.9164 0.8722 0.8722 29,482 -0.04(-4.15%)
Oct 20, 2025 0.8964 0.9100 0.8500 0.9100 40,410 +0.05(+5.81%)
Oct 17, 2025 0.8706 0.8706 0.8500 0.8600 9,891 +0.00(+0.09%)
Oct 16, 2025 0.9710 0.9710 0.8501 0.8592 20,737 -0.05(-5.42%)
Oct 15, 2025 1.025 1.025 0.8500 0.9084 30,342 -0.12(-11.81%)
Oct 14, 2025 0.9540 1.040 0.8500 1.030 32,303 +0.17(+19.77%)
Oct 13, 2025 1.000 1.380 0.8500 0.8600 38,289 -0.03(-3.08%)
Oct 10, 2025 0.8958 0.9087 0.8800 0.8873 5,360 +0.00(+0.42%)
Oct 09, 2025 0.9300 0.9516 0.8836 0.8836 28,065 -0.05(-4.99%)
Oct 08, 2025 0.9101 0.9343 0.9018 0.9300 25,568 +0.00(+0.48%)
Oct 07, 2025 0.9140 0.9720 0.9140 0.9256 19,365 -0.02(-1.64%)
Oct 06, 2025 0.9800 0.9900 0.9410 0.9410 51,966 -0.04(-4.35%)
Oct 03, 2025 0.9660 0.9979 0.9476 0.9838 12,025 +0.06(+6.60%)
Oct 02, 2025 0.9367 0.9367 0.9116 0.9229 10,066 +0.01(+0.69%)
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.