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 2.200 2.200 2.100 2.128 219,866 -0.20(-8.67%)
Dec 26, 2025 2.200 2.390 2.110 2.330 60,171 +0.16(+7.57%)
Dec 24, 2025 2.118 2.188 2.050 2.166 18,223 +0.02(+1.12%)
Dec 23, 2025 2.088 2.143 2.088 2.142 72,015 +0.08(+3.88%)
Dec 22, 2025 2.100 2.200 2.062 2.062 95,606 -0.02(-0.87%)
Dec 19, 2025 2.010 2.094 2.000 2.080 114,685 +0.07(+3.43%)
Dec 18, 2025 1.944 2.038 1.930 2.011 116,909 +0.09(+4.74%)
Dec 17, 2025 1.820 1.930 1.814 1.920 65,101 +0.08(+4.35%)
Dec 16, 2025 1.890 1.932 1.838 1.840 119,498 -0.04(-2.13%)
Dec 15, 2025 1.880 1.927 1.850 1.880 98,951 -0.00(-0.21%)
Dec 12, 2025 1.950 2.000 1.856 1.884 185,316 -0.08(-3.93%)
Dec 11, 2025 1.910 1.988 1.870 1.961 198,243 +0.03(+1.79%)
Dec 10, 2025 1.972 1.972 1.900 1.927 148,581 -0.02(-1.21%)
Dec 09, 2025 1.970 2.000 1.950 1.950 96,664 -0.01(-0.64%)
Dec 08, 2025 2.057 2.059 1.950 1.962 109,885 -0.07(-3.61%)
Dec 05, 2025 2.074 2.140 2.000 2.036 190,765 -0.05(-2.23%)
Dec 04, 2025 2.096 2.142 2.080 2.083 57,118 -0.07(-3.14%)
Dec 03, 2025 2.050 2.150 2.010 2.150 140,358 +0.16(+8.04%)
Dec 02, 2025 1.955 2.034 1.930 1.990 83,205 +0.03(+1.48%)
Dec 01, 2025 2.000 2.000 1.950 1.961 120,803 +0.00(+0.05%)
Nov 28, 2025 1.948 1.982 1.946 1.960 74,306 +0.02(+1.27%)
Nov 26, 2025 1.850 1.950 1.830 1.935 241,765 +0.04(+1.87%)
Nov 25, 2025 1.846 1.910 1.820 1.900 92,535 +0.08(+4.45%)
Nov 24, 2025 1.790 1.822 1.700 1.819 87,801 +0.04(+2.26%)
Nov 21, 2025 1.730 1.800 1.710 1.779 100,280 +0.03(+1.65%)
Nov 20, 2025 1.879 1.890 1.740 1.750 227,447 -0.11(-6.02%)
Nov 19, 2025 1.860 1.916 1.820 1.862 158,697 +0.00(+0.11%)
Nov 18, 2025 1.830 1.942 1.710 1.860 464,167 +0.13(+7.76%)
Nov 17, 2025 1.850 1.860 1.716 1.726 164,826 +0.01(+0.67%)
Nov 14, 2025 1.672 1.740 1.672 1.714 49,581 +0.00(+0.26%)
Nov 13, 2025 1.770 1.870 1.710 1.710 102,906 -0.14(-7.57%)
Nov 12, 2025 1.790 1.872 1.780 1.850 97,424 +0.05(+2.92%)
Nov 11, 2025 1.840 1.840 1.791 1.798 70,642 -0.00(-0.14%)
Nov 10, 2025 1.735 1.810 1.728 1.800 94,656 +0.11(+6.82%)
Nov 07, 2025 1.623 1.706 1.600 1.685 31,285 +0.04(+2.25%)
Nov 06, 2025 1.660 1.670 1.570 1.648 67,804 -0.01(-0.48%)
Nov 05, 2025 1.660 1.750 1.640 1.656 215,352 -0.05(-2.87%)
Nov 04, 2025 1.750 1.790 1.688 1.705 109,431 -0.10(-5.70%)
Nov 03, 2025 1.900 1.900 1.808 1.808 66,540 -0.09(-4.89%)
Oct 31, 2025 1.990 1.990 1.850 1.901 79,310 +0.05(+2.87%)
Oct 30, 2025 1.790 1.890 1.790 1.848 38,503 +0.02(+0.98%)
Oct 29, 2025 1.800 1.870 1.800 1.830 164,960 +0.03(+1.67%)
Oct 28, 2025 1.790 1.826 1.789 1.800 73,745 +0.02(+1.12%)
Oct 27, 2025 1.850 1.850 1.725 1.780 156,908 -0.05(-3.00%)
Oct 24, 2025 1.882 1.890 1.830 1.835 113,033 -0.04(-2.29%)
Oct 23, 2025 2.020 2.020 1.850 1.878 122,948 -0.10(-5.15%)
Oct 22, 2025 1.920 2.011 1.890 1.980 147,778 +0.00(+0.00%)
Oct 21, 2025 2.110 2.127 1.978 1.980 151,826 -0.20(-9.17%)
Oct 20, 2025 2.148 2.195 2.090 2.180 88,352 +0.10(+4.81%)
Oct 17, 2025 2.230 2.230 2.026 2.080 234,692 -0.15(-6.72%)
Oct 16, 2025 2.201 2.242 2.200 2.230 860,350 -0.03(-1.11%)
Oct 15, 2025 2.338 2.358 2.225 2.255 56,240 -0.03(-1.31%)
Oct 14, 2025 2.180 2.320 2.140 2.285 149,070 +0.15(+6.78%)
Oct 13, 2025 2.230 2.250 1.915 2.140 36,305 +0.03(+1.47%)
Oct 10, 2025 2.105 2.140 2.080 2.109 95,116 +0.01(+0.69%)
Oct 09, 2025 2.100 2.102 2.030 2.095 181,362 +0.01(+0.36%)
Oct 08, 2025 1.810 2.102 1.810 2.087 252,844 +0.19(+10.13%)
Oct 07, 2025 1.890 1.938 1.874 1.895 214,672 +0.02(+1.12%)
Oct 06, 2025 1.920 1.920 1.874 1.874 34,504 +0.00(+0.21%)
Oct 03, 2025 1.970 1.970 1.863 1.870 92,454 -0.10(-4.98%)
Oct 02, 2025 2.030 2.030 1.940 1.968 93,727 -0.02(-1.11%)
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.