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 26, 2025 0.9800 1.125 0.9575 1.110 74,841 +0.11(+11.55%)
Dec 24, 2025 0.9800 0.9951 0.9500 0.9951 67,975 +0.02(+1.54%)
Dec 23, 2025 0.9849 1.030 0.9567 0.9800 149,627 -0.00(-0.32%)
Dec 22, 2025 0.9387 0.9867 0.8993 0.9831 165,300 +0.08(+9.10%)
Dec 19, 2025 0.9099 0.9280 0.8800 0.9011 186,550 +0.01(+0.68%)
Dec 18, 2025 0.7974 0.9035 0.7974 0.8950 360,366 +0.10(+13.29%)
Dec 17, 2025 0.8083 0.8110 0.7900 0.7900 70,876 -0.01(-1.21%)
Dec 16, 2025 0.7620 0.8074 0.7620 0.7997 30,504 -0.01(-1.30%)
Dec 15, 2025 0.8522 0.8536 0.8032 0.8102 33,068 +0.00(+0.22%)
Dec 12, 2025 0.8400 0.8478 0.7876 0.8084 55,965 -0.03(-3.01%)
Dec 11, 2025 0.7900 0.8335 0.7850 0.8335 60,546 +0.07(+9.20%)
Dec 10, 2025 0.7473 0.7633 0.7346 0.7633 43,716 +0.03(+4.18%)
Dec 09, 2025 0.7541 0.7600 0.7327 0.7327 37,576 -0.00(-0.45%)
Dec 08, 2025 0.7449 0.7561 0.7268 0.7360 28,987 -0.01(-1.87%)
Dec 05, 2025 0.7600 0.7698 0.7060 0.7500 13,310 -0.02(-2.85%)
Dec 04, 2025 0.8070 0.8070 0.7720 0.7720 39,395 -0.04(-4.35%)
Dec 03, 2025 0.8049 0.8225 0.7944 0.8071 21,438 +0.01(+0.67%)
Dec 02, 2025 0.8174 0.8174 0.7970 0.8017 9,163 +0.00(+0.21%)
Dec 01, 2025 0.8327 0.8600 0.7931 0.8000 51,164 -0.08(-9.14%)
Nov 28, 2025 0.7906 0.8909 0.7906 0.8805 51,238 +0.09(+11.88%)
Nov 26, 2025 0.8350 0.8792 0.7635 0.7870 119,528 -0.07(-8.28%)
Nov 25, 2025 0.8364 0.8580 0.7993 0.8580 88,141 +0.02(+2.62%)
Nov 24, 2025 0.8737 0.8762 0.8350 0.8361 26,028 -0.04(-4.28%)
Nov 21, 2025 0.8464 0.8800 0.8350 0.8735 70,652 +0.02(+2.16%)
Nov 20, 2025 0.8241 0.8566 0.7878 0.8550 32,024 +0.03(+3.15%)
Nov 19, 2025 0.7866 0.8320 0.7735 0.8289 17,203 +0.05(+6.04%)
Nov 18, 2025 0.7473 0.7817 0.7285 0.7817 5,453 +0.05(+6.80%)
Nov 17, 2025 0.7954 0.8000 0.7230 0.7319 49,741 -0.06(-7.25%)
Nov 14, 2025 0.7732 0.7970 0.7400 0.7891 48,845 -0.01(-0.73%)
Nov 13, 2025 0.8500 0.8500 0.7813 0.7949 59,234 -0.06(-6.48%)
Nov 12, 2025 0.7900 0.8672 0.7900 0.8500 178,270 +0.07(+9.20%)
Nov 11, 2025 0.7750 0.7900 0.7498 0.7784 58,538 +0.01(+1.09%)
Nov 10, 2025 0.8161 0.8161 0.7571 0.7700 193,882 -0.03(-3.16%)
Nov 07, 2025 0.6614 0.8025 0.6614 0.7951 321,564 +0.16(+24.23%)
Nov 06, 2025 0.6409 0.6474 0.6045 0.6400 21,327 -0.01(-1.57%)
Nov 05, 2025 0.6480 0.6600 0.6395 0.6502 139,627 +0.00(+0.34%)
Nov 04, 2025 0.6414 0.6620 0.6293 0.6480 158,750 -0.04(-5.84%)
Nov 03, 2025 0.6800 0.7026 0.6521 0.6882 176,142 +0.03(+5.13%)
Oct 31, 2025 0.6377 0.6546 0.6300 0.6546 12,291 +0.04(+7.31%)
Oct 30, 2025 0.6539 0.6539 0.6100 0.6100 32,225 -0.04(-5.63%)
Oct 29, 2025 0.6659 0.6900 0.6464 0.6464 74,568 -0.01(-0.93%)
Oct 28, 2025 0.6315 0.6638 0.6163 0.6525 137,977 +0.04(+6.43%)
Oct 27, 2025 0.6159 0.6339 0.5931 0.6131 110,606 -0.02(-2.68%)
Oct 24, 2025 0.6060 0.6300 0.5947 0.6300 57,884 +0.00(+0.08%)
Oct 23, 2025 0.6800 0.6800 0.6250 0.6295 37,456 -0.02(-2.60%)
Oct 22, 2025 0.6053 0.6559 0.5806 0.6463 138,991 +0.03(+4.24%)
Oct 21, 2025 0.6271 0.6310 0.5545 0.6200 252,518 -0.02(-3.65%)
Oct 20, 2025 0.7240 0.7240 0.6315 0.6435 293,661 -0.10(-13.79%)
Oct 17, 2025 0.7975 0.8000 0.6675 0.7464 317,006 -0.06(-6.92%)
Oct 16, 2025 0.7079 0.8019 0.6891 0.8019 134,760 +0.09(+13.10%)
Oct 15, 2025 0.7150 0.7350 0.6800 0.7090 216,479 -0.00(-0.28%)
Oct 14, 2025 0.8090 0.8090 0.6980 0.7110 421,505 -0.09(-11.13%)
Oct 13, 2025 0.7700 0.9000 0.6886 0.8000 180,553 +0.04(+4.85%)
Oct 10, 2025 0.7990 0.8000 0.7500 0.7630 256,217 -0.04(-4.51%)
Oct 09, 2025 0.8562 0.8800 0.7500 0.7990 174,471 -0.08(-9.11%)
Oct 08, 2025 0.7337 0.8791 0.7337 0.8791 206,711 +0.09(+11.82%)
Oct 07, 2025 0.7500 0.8213 0.6795 0.7862 635,281 +0.03(+3.45%)
Oct 06, 2025 0.8100 0.9084 0.7487 0.7600 839,511 -0.12(-14.01%)
Oct 03, 2025 1.000 1.000 0.8596 0.8838 555,678 -0.04(-4.60%)
Oct 02, 2025 0.9250 1.170 0.8431 0.9264 1,210,020 +0.10(+12.66%)
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.