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 0.8090 0.8090 0.7381 0.7640 136,011 -0.04(-4.98%)
Dec 30, 2025 0.8099 0.8214 0.7704 0.8040 238,536 +0.00(+0.50%)
Dec 29, 2025 0.7850 0.8123 0.7330 0.8000 254,880 +0.03(+3.55%)
Dec 26, 2025 0.6930 0.8000 0.6830 0.7726 255,320 +0.08(+11.01%)
Dec 24, 2025 0.7075 0.7321 0.6960 0.6960 97,108 -0.00(-0.30%)
Dec 23, 2025 0.7220 0.7295 0.6826 0.6981 237,304 -0.01(-0.98%)
Dec 22, 2025 0.6978 0.7316 0.6870 0.7050 547,616 +0.04(+6.69%)
Dec 19, 2025 0.6699 0.6820 0.6500 0.6608 175,315 +0.01(+1.10%)
Dec 18, 2025 0.6700 0.6900 0.6400 0.6536 173,943 -0.01(-0.79%)
Dec 17, 2025 0.6600 0.6780 0.6300 0.6588 307,632 +0.03(+4.74%)
Dec 16, 2025 0.6900 0.6900 0.6030 0.6290 249,275 -0.06(-8.04%)
Dec 15, 2025 0.7100 0.7550 0.6700 0.6840 214,361 -0.04(-5.00%)
Dec 12, 2025 0.7236 0.7466 0.6900 0.7200 192,547 -0.03(-3.51%)
Dec 11, 2025 0.7350 0.7620 0.7100 0.7462 293,236 +0.01(+0.74%)
Dec 10, 2025 0.7800 0.7800 0.7290 0.7407 453,126 +0.00(+0.43%)
Dec 09, 2025 0.6995 0.7453 0.6995 0.7375 241,781 +0.05(+6.88%)
Dec 08, 2025 0.7403 0.7700 0.6900 0.6900 199,954 -0.03(-3.56%)
Dec 05, 2025 0.7267 0.7500 0.6900 0.7155 264,236 +0.01(+0.77%)
Dec 04, 2025 0.6126 0.7380 0.6126 0.7100 378,344 +0.09(+14.65%)
Dec 03, 2025 0.6000 0.6409 0.6000 0.6193 73,742 +0.03(+5.90%)
Dec 02, 2025 0.6132 0.6329 0.5700 0.5848 107,992 -0.02(-2.53%)
Dec 01, 2025 0.6488 0.6495 0.6000 0.6000 297,446 +0.02(+2.56%)
Nov 28, 2025 0.6095 0.6095 0.5600 0.5850 249,138 +0.03(+6.36%)
Nov 26, 2025 0.4778 0.5512 0.4778 0.5500 268,895 +0.06(+12.15%)
Nov 25, 2025 0.5252 0.5400 0.4700 0.4904 262,977 +0.00(+0.08%)
Nov 24, 2025 0.4648 0.5120 0.4648 0.4900 39,117 +0.02(+4.26%)
Nov 21, 2025 0.4865 0.5000 0.4600 0.4700 154,177 -0.02(-4.88%)
Nov 20, 2025 0.5295 0.5300 0.4893 0.4941 116,275 -0.02(-4.06%)
Nov 19, 2025 0.5250 0.5623 0.4786 0.5150 133,819 -0.02(-2.83%)
Nov 18, 2025 0.5418 0.5599 0.5210 0.5300 59,438 -0.02(-2.89%)
Nov 17, 2025 0.5500 0.5735 0.5400 0.5458 174,341 -0.00(-0.76%)
Nov 14, 2025 0.5500 0.5575 0.5000 0.5500 125,369 -0.01(-1.79%)
Nov 13, 2025 0.5922 0.5922 0.5500 0.5600 53,214 -0.00(-0.07%)
Nov 12, 2025 0.6010 0.6500 0.5522 0.5604 126,560 -0.05(-8.13%)
Nov 11, 2025 0.6300 0.7000 0.6080 0.6100 90,532 -0.02(-2.40%)
Nov 10, 2025 0.5700 0.6300 0.5588 0.6250 471,859 +0.07(+11.85%)
Nov 07, 2025 0.5450 0.5981 0.5200 0.5588 137,403 +0.04(+7.01%)
Nov 06, 2025 0.5932 0.5932 0.5004 0.5222 114,896 -0.06(-10.57%)
Nov 05, 2025 0.4500 0.5932 0.4500 0.5839 143,080 +0.08(+14.99%)
Nov 04, 2025 0.5389 0.6294 0.4740 0.5078 285,463 -0.04(-7.67%)
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.