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 5.990 5.990 5.870 5.960 8,409 -0.15(-2.42%)
Dec 30, 2025 6.150 6.150 6.010 6.108 14,996 +0.03(+0.48%)
Dec 29, 2025 5.950 6.500 5.950 6.079 12,655 -0.07(-1.15%)
Dec 26, 2025 6.225 6.490 6.150 6.150 4,701 +0.12(+1.91%)
Dec 24, 2025 6.035 6.035 6.035 6.035 3,917 +0.04(+0.75%)
Dec 23, 2025 5.975 5.995 5.946 5.990 11,484 -0.06(-0.99%)
Dec 22, 2025 6.010 6.258 6.010 6.050 12,433 +0.10(+1.75%)
Dec 19, 2025 5.914 6.010 5.914 5.946 25,393 +0.10(+1.64%)
Dec 18, 2025 5.830 5.940 5.830 5.850 44,787 +0.09(+1.56%)
Dec 17, 2025 5.495 5.770 5.490 5.760 14,386 +0.06(+1.05%)
Dec 16, 2025 5.610 5.700 5.590 5.700 10,225 -0.01(-0.13%)
Dec 15, 2025 5.750 5.763 5.660 5.707 37,463 -0.02(-0.39%)
Dec 12, 2025 5.820 5.840 5.670 5.730 96,070 +0.24(+4.37%)
Dec 11, 2025 5.340 5.520 5.250 5.490 24,114 -0.05(-0.99%)
Dec 10, 2025 5.500 5.545 5.490 5.545 19,717 -0.00(-0.02%)
Dec 09, 2025 5.570 5.650 5.475 5.546 64,979 -0.33(-5.68%)
Dec 08, 2025 5.880 5.880 5.830 5.880 23,736 +0.14(+2.38%)
Dec 05, 2025 5.670 5.750 5.670 5.744 29,509 +0.14(+2.56%)
Dec 04, 2025 5.580 5.632 5.500 5.600 26,043 +0.11(+2.00%)
Dec 03, 2025 5.532 5.548 5.490 5.490 5,680 +0.19(+3.58%)
Dec 02, 2025 5.300 5.380 5.300 5.300 10,576 -0.15(-2.79%)
Dec 01, 2025 5.472 5.497 5.383 5.452 91,741 +0.15(+2.91%)
Nov 28, 2025 5.250 5.320 5.250 5.298 8,068 -0.03(-0.60%)
Nov 26, 2025 5.140 5.330 5.116 5.330 22,360 +0.37(+7.42%)
Nov 25, 2025 5.040 5.040 4.932 4.962 14,594 -0.13(-2.51%)
Nov 24, 2025 5.123 5.178 5.090 5.090 23,732 -0.08(-1.55%)
Nov 21, 2025 5.098 5.170 4.965 5.170 8,071 -0.02(-0.37%)
Nov 20, 2025 5.344 5.430 5.189 5.189 29,656 -0.09(-1.79%)
Nov 19, 2025 5.065 5.284 4.960 5.284 27,013 +0.09(+1.80%)
Nov 18, 2025 5.216 5.291 5.060 5.190 8,221 +0.14(+2.81%)
Nov 17, 2025 5.110 5.340 5.048 5.048 40,362 -0.06(-1.21%)
Nov 14, 2025 4.750 5.160 4.638 5.110 26,776 +0.42(+8.93%)
Nov 13, 2025 4.810 4.810 4.691 4.691 11,841 -0.15(-3.07%)
Nov 12, 2025 4.780 4.878 4.780 4.840 3,985 +0.04(+0.83%)
Nov 11, 2025 4.740 4.800 4.690 4.800 27,071 +0.15(+3.23%)
Nov 10, 2025 4.490 4.650 4.490 4.650 80,628 +0.23(+5.20%)
Nov 07, 2025 4.470 4.470 4.350 4.420 20,749 -0.01(-0.23%)
Nov 06, 2025 4.485 4.485 4.400 4.430 42,635 +0.02(+0.45%)
Nov 05, 2025 4.520 4.538 4.370 4.410 14,593 -0.10(-2.22%)
Nov 04, 2025 4.541 4.600 4.490 4.510 11,219 -0.14(-3.01%)
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.