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 24, 2025 2.930 3.008 2.900 2.920 13,121 -0.02(-0.68%)
Dec 23, 2025 3.090 3.120 2.910 2.940 51,904 -0.23(-7.26%)
Dec 22, 2025 3.090 3.170 3.040 3.170 55,999 +0.09(+2.92%)
Dec 19, 2025 3.075 3.130 2.985 3.080 52,735 -0.07(-2.22%)
Dec 18, 2025 3.252 3.303 3.040 3.150 68,552 +0.08(+2.47%)
Dec 17, 2025 3.006 3.074 2.980 3.074 16,287 -0.03(-0.84%)
Dec 16, 2025 3.080 3.105 3.045 3.100 30,649 -0.06(-1.95%)
Dec 15, 2025 3.595 3.595 3.162 3.162 18,968 -0.24(-7.01%)
Dec 12, 2025 3.300 3.430 3.272 3.400 17,448 +0.10(+3.04%)
Dec 11, 2025 3.090 3.300 3.086 3.300 17,157 +0.19(+6.10%)
Dec 10, 2025 3.040 3.110 3.002 3.110 45,139 +0.09(+3.15%)
Dec 09, 2025 3.080 3.100 2.960 3.015 127,586 -0.09(-2.90%)
Dec 08, 2025 3.000 3.116 2.948 3.105 71,264 +0.15(+5.25%)
Dec 05, 2025 2.950 3.030 2.938 2.950 70,860 -0.15(-4.68%)
Dec 04, 2025 3.008 3.168 3.002 3.095 10,100 +0.02(+0.49%)
Dec 03, 2025 3.183 3.260 3.024 3.080 130,596 -0.10(-3.14%)
Dec 02, 2025 2.800 3.257 2.580 3.180 106,389 +0.66(+26.19%)
Dec 01, 2025 3.360 3.360 2.460 2.520 347,697 -0.87(-25.71%)
Nov 28, 2025 3.590 3.600 3.330 3.392 92,762 -0.37(-9.79%)
Nov 26, 2025 3.750 3.760 3.728 3.760 16,295 +0.01(+0.27%)
Nov 25, 2025 3.530 3.750 3.400 3.750 14,813 +0.19(+5.19%)
Nov 24, 2025 3.320 3.585 3.320 3.565 57,090 +0.15(+4.55%)
Nov 21, 2025 3.370 3.550 3.330 3.410 55,023 -0.11(-3.01%)
Nov 20, 2025 3.720 3.840 3.516 3.516 31,210 -0.03(-0.82%)
Nov 19, 2025 3.500 3.626 3.498 3.545 20,342 +0.02(+0.57%)
Nov 18, 2025 3.370 3.600 3.368 3.525 37,791 +0.02(+0.71%)
Nov 17, 2025 3.840 3.840 3.500 3.500 13,922 -0.12(-3.31%)
Nov 14, 2025 3.500 3.750 3.500 3.620 45,858 +0.12(+3.37%)
Nov 13, 2025 3.724 3.724 3.436 3.502 31,309 -0.25(-6.61%)
Nov 12, 2025 3.800 3.900 3.720 3.750 24,508 -0.03(-0.73%)
Nov 11, 2025 3.690 3.790 3.665 3.777 21,062 +0.05(+1.41%)
Nov 10, 2025 3.508 3.990 3.508 3.725 44,954 +0.23(+6.73%)
Nov 07, 2025 3.360 3.490 3.250 3.490 20,710 +0.14(+4.18%)
Nov 06, 2025 3.400 3.538 3.250 3.350 46,938 -0.11(-3.18%)
Nov 05, 2025 3.550 3.550 3.300 3.460 37,112 +0.16(+4.85%)
Nov 04, 2025 3.500 3.630 3.300 3.300 61,138 -0.31(-8.64%)
Nov 03, 2025 3.490 3.640 3.330 3.612 104,895 +0.25(+7.50%)
Oct 31, 2025 3.460 3.526 3.320 3.360 49,307 -0.03(-0.91%)
Oct 30, 2025 3.180 3.484 3.174 3.391 46,785 +0.11(+3.45%)
Oct 29, 2025 3.330 3.357 3.278 3.278 34,600 -0.09(-2.71%)
Oct 28, 2025 3.390 3.410 3.320 3.369 13,027 -0.12(-3.46%)
Oct 27, 2025 3.564 3.695 3.296 3.490 36,782 +0.10(+2.95%)
Oct 24, 2025 3.624 3.650 3.370 3.390 53,660 -0.13(-3.75%)
Oct 23, 2025 3.421 3.590 3.350 3.522 103,453 +0.41(+13.25%)
Oct 22, 2025 3.020 3.130 2.865 3.110 22,305 +0.11(+3.74%)
Oct 21, 2025 2.985 3.060 2.930 2.998 20,904 +0.02(+0.60%)
Oct 20, 2025 2.890 2.990 2.800 2.980 45,371 +0.11(+3.83%)
Oct 17, 2025 2.890 2.955 2.870 2.870 47,667 -0.06(-2.05%)
Oct 16, 2025 2.900 3.075 2.900 2.930 39,767 +0.05(+1.60%)
Oct 15, 2025 2.978 2.980 2.868 2.884 7,311 -0.13(-4.19%)
Oct 14, 2025 2.990 3.010 2.890 3.010 6,976 -0.09(-2.90%)
Oct 13, 2025 3.220 3.540 3.029 3.100 6,968 -0.01(-0.32%)
Oct 10, 2025 3.052 3.130 3.050 3.110 20,105 -0.01(-0.21%)
Oct 09, 2025 3.200 3.270 3.116 3.116 23,856 +0.04(+1.19%)
Oct 08, 2025 3.050 3.080 3.030 3.080 11,457 +0.01(+0.36%)
Oct 07, 2025 3.080 3.167 3.042 3.069 53,751 +0.06(+1.96%)
Oct 06, 2025 2.980 3.090 2.980 3.010 74,628 +0.06(+2.03%)
Oct 03, 2025 2.860 2.960 2.800 2.950 42,435 +0.03(+1.03%)
Oct 02, 2025 2.700 3.000 2.688 2.920 35,468 +0.20(+7.35%)
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.