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 0.0272 0.0350 0.0251 0.0251 73,947 -0.01(-23.48%)
Dec 30, 2025 0.0242 0.0328 0.0225 0.0328 116,867 +0.01(+18.41%)
Dec 29, 2025 0.0242 0.0350 0.0242 0.0277 89,983 +0.00(+14.94%)
Dec 26, 2025 0.0250 0.0310 0.0240 0.0241 63,576 -0.00(-5.49%)
Dec 24, 2025 0.0251 0.0257 0.0240 0.0255 38,348 +0.00(+5.37%)
Dec 23, 2025 0.0240 0.0300 0.0214 0.0242 73,083 -0.00(-2.81%)
Dec 22, 2025 0.0261 0.0300 0.0240 0.0249 125,386 -0.00(-3.86%)
Dec 19, 2025 0.0260 0.0283 0.0250 0.0259 25,010 +0.00(+1.57%)
Dec 18, 2025 0.0250 0.0300 0.0250 0.0255 39,093 +0.00(+4.08%)
Dec 17, 2025 0.0254 0.0300 0.0245 0.0245 68,678 -0.00(-6.13%)
Dec 16, 2025 0.0270 0.0284 0.0251 0.0261 21,612 +0.00(+3.16%)
Dec 15, 2025 0.0275 0.0292 0.0240 0.0253 119,944 -0.00(-8.33%)
Dec 12, 2025 0.0260 0.0280 0.0240 0.0276 88,290 +0.00(+12.65%)
Dec 11, 2025 0.0245 0.0300 0.0245 0.0245 110,219 -0.00(-2.39%)
Dec 10, 2025 0.0294 0.0294 0.0251 0.0251 242,300 +0.00(+0.00%)
Dec 09, 2025 0.0269 0.0294 0.0245 0.0251 78,426 -0.00(-0.40%)
Dec 08, 2025 0.0281 0.0297 0.0252 0.0252 38,479 -0.00(-10.00%)
Dec 05, 2025 0.0283 0.0290 0.0235 0.0280 23,544 +0.00(+1.82%)
Dec 04, 2025 0.0247 0.0300 0.0240 0.0275 34,531 +0.00(+9.13%)
Dec 03, 2025 0.0240 0.0290 0.0240 0.0252 59,563 -0.00(-4.91%)
Dec 02, 2025 0.0273 0.0300 0.0240 0.0265 84,872 +0.00(+6.00%)
Dec 01, 2025 0.0300 0.0300 0.0240 0.0250 343,356 +0.00(+0.00%)
Nov 28, 2025 0.0246 0.0250 0.0240 0.0250 62,439 -0.00(-1.96%)
Nov 26, 2025 0.0245 0.0275 0.0241 0.0255 279,897 +0.00(+4.51%)
Nov 25, 2025 0.0254 0.0273 0.0240 0.0244 392,834 -0.00(-9.63%)
Nov 24, 2025 0.0284 0.0290 0.0262 0.0270 154,718 -0.00(-6.25%)
Nov 21, 2025 0.0279 0.0290 0.0279 0.0288 22,309 -0.00(-7.99%)
Nov 20, 2025 0.0280 0.0313 0.0280 0.0313 56,810 +0.00(+7.19%)
Nov 19, 2025 0.0317 0.0317 0.0292 0.0292 1,780 +0.00(+3.55%)
Nov 18, 2025 0.0290 0.0314 0.0282 0.0282 70,290 -0.00(-2.76%)
Nov 17, 2025 0.0290 0.0317 0.0290 0.0290 86,846 +0.00(+2.11%)
Nov 14, 2025 0.0281 0.0303 0.0281 0.0284 118,127 -0.00(-5.33%)
Nov 13, 2025 0.0277 0.0316 0.0276 0.0300 116,246 +0.00(+7.53%)
Nov 12, 2025 0.0317 0.0317 0.0260 0.0279 200,363 -0.00(-0.71%)
Nov 11, 2025 0.0310 0.0314 0.0277 0.0281 182,354 -0.00(-8.77%)
Nov 10, 2025 0.0295 0.0324 0.0295 0.0308 45,698 +0.00(+1.99%)
Nov 07, 2025 0.0319 0.0319 0.0302 0.0302 10,899 -0.00(-2.58%)
Nov 06, 2025 0.0323 0.0338 0.0310 0.0310 82,114 +0.00(+0.00%)
Nov 05, 2025 0.0317 0.0324 0.0310 0.0310 53,423 +0.00(+0.00%)
Nov 04, 2025 0.0346 0.0346 0.0310 0.0310 152,289 -0.00(-3.73%)
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.