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 05, 2025 0.4401 0.4500 0.4313 0.4470 276,517 +0.01(+2.64%)
Dec 04, 2025 0.4380 0.4407 0.4129 0.4355 674,063 -0.01(-3.22%)
Dec 03, 2025 0.4570 0.4908 0.4392 0.4500 968,756 -0.01(-1.53%)
Dec 02, 2025 0.4440 0.4601 0.4170 0.4570 224,114 +0.02(+5.47%)
Dec 01, 2025 0.4422 0.4590 0.4300 0.4333 270,461 -0.01(-3.11%)
Nov 28, 2025 0.4500 0.4800 0.4423 0.4472 401,558 -0.01(-1.50%)
Nov 26, 2025 0.4618 0.4633 0.4500 0.4540 261,571 +0.00(+0.22%)
Nov 25, 2025 0.4500 0.4588 0.4378 0.4530 200,171 +0.00(+0.67%)
Nov 24, 2025 0.4630 0.4800 0.4379 0.4500 653,912 -0.01(-2.17%)
Nov 21, 2025 0.4750 0.4750 0.4397 0.4600 437,958 +0.00(+0.48%)
Nov 20, 2025 0.4468 0.4629 0.4392 0.4578 249,546 +0.00(+0.39%)
Nov 19, 2025 0.4697 0.4697 0.4476 0.4560 360,391 -0.00(-0.11%)
Nov 18, 2025 0.4650 0.4697 0.4477 0.4565 407,707 -0.01(-1.40%)
Nov 17, 2025 0.4788 0.5029 0.4549 0.4630 505,825 -0.02(-4.71%)
Nov 14, 2025 0.4933 0.5000 0.4763 0.4859 271,068 -0.00(-0.43%)
Nov 13, 2025 0.4999 0.5049 0.4630 0.4880 846,389 -0.01(-1.11%)
Nov 12, 2025 0.4839 0.5063 0.4839 0.4935 418,866 +0.00(+0.98%)
Nov 11, 2025 0.4940 0.5000 0.4800 0.4887 601,459 -0.01(-2.26%)
Nov 10, 2025 0.5200 0.5200 0.5000 0.5000 747,597 -0.02(-3.83%)
Nov 07, 2025 0.4925 0.5214 0.4902 0.5199 623,583 +0.03(+6.43%)
Nov 06, 2025 0.4901 0.5100 0.4800 0.4885 593,657 -0.01(-1.31%)
Nov 05, 2025 0.4969 0.5210 0.4773 0.4950 1,273,282 -0.00(-0.98%)
Nov 04, 2025 0.5075 0.6125 0.4950 0.4999 2,189,650 -0.11(-17.75%)
Nov 03, 2025 0.6850 0.6850 0.6030 0.6078 430,093 -0.02(-2.91%)
Oct 31, 2025 0.6900 0.6900 0.6122 0.6260 626,767 -0.03(-4.28%)
Oct 30, 2025 0.6439 0.7029 0.6301 0.6540 1,523,485 +0.01(+2.19%)
Oct 29, 2025 0.5900 0.6498 0.5805 0.6400 871,188 +0.06(+9.87%)
Oct 28, 2025 0.6000 0.6000 0.5700 0.5825 845,306 -0.01(-1.20%)
Oct 27, 2025 0.5232 0.6270 0.5173 0.5896 2,308,526 +0.09(+17.92%)
Oct 24, 2025 0.5093 0.5500 0.4989 0.5000 1,346,720 +0.00(+0.00%)
Oct 23, 2025 0.4950 0.5100 0.4840 0.5000 487,005 +0.01(+2.04%)
Oct 22, 2025 0.4460 0.5000 0.4460 0.4900 651,077 +0.00(+0.00%)
Oct 21, 2025 0.4679 0.4900 0.4620 0.4900 539,074 +0.00(+0.82%)
Oct 20, 2025 0.4927 0.4927 0.4695 0.4860 410,794 +0.00(+0.00%)
Oct 17, 2025 0.4860 0.4928 0.4680 0.4860 303,480 -0.01(-1.34%)
Oct 16, 2025 0.5237 0.5237 0.4792 0.4926 221,322 -0.01(-1.08%)
Oct 15, 2025 0.5200 0.5200 0.4824 0.4980 290,731 -0.01(-2.68%)
Oct 14, 2025 0.4791 0.5200 0.4470 0.5117 287,869 +0.02(+5.07%)
Oct 13, 2025 0.4935 0.4935 0.4600 0.4870 442,351 +0.03(+5.85%)
Oct 10, 2025 0.4900 0.4900 0.4489 0.4601 717,941 -0.03(-5.23%)
Oct 09, 2025 0.5010 0.5158 0.4760 0.4855 380,844 -0.02(-4.33%)
Oct 08, 2025 0.4990 0.5222 0.4990 0.5075 246,777 +0.01(+2.53%)
Oct 07, 2025 0.5100 0.5179 0.4900 0.4950 189,443 -0.02(-2.94%)
Oct 06, 2025 0.5247 0.5247 0.4852 0.5100 399,958 -0.01(-1.41%)
Oct 03, 2025 0.5276 0.5399 0.4930 0.5173 538,253 +0.01(+2.09%)
Oct 02, 2025 0.5247 0.5247 0.4858 0.5067 494,180 -0.01(-2.56%)
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.