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 23, 2025 0.7000 0.8305 0.6600 0.7800 598,767 +0.05(+7.38%)
Dec 22, 2025 0.8000 0.8100 0.6900 0.7264 1,022,841 -0.09(-11.41%)
Dec 19, 2025 0.9200 0.9700 0.7800 0.8200 1,651,853 +0.02(+2.50%)
Dec 18, 2025 1.200 1.450 0.8000 0.8000 3,786,553 -0.52(-39.39%)
Dec 17, 2025 1.240 1.360 1.140 1.320 3,340,313 +0.19(+16.81%)
Dec 16, 2025 0.8757 1.180 0.8708 1.130 2,688,951 +0.23(+25.75%)
Dec 15, 2025 0.9633 1.080 0.8250 0.8986 2,288,132 -0.02(-2.34%)
Dec 12, 2025 0.6200 0.9900 0.6000 0.9201 5,390,382 +0.43(+88.62%)
Dec 11, 2025 0.4781 0.5200 0.4773 0.4878 336,785 -0.01(-1.20%)
Dec 10, 2025 0.5000 0.5152 0.4900 0.4937 146,443 -0.01(-2.87%)
Dec 09, 2025 0.5000 0.5083 0.4606 0.5083 482,745 +0.03(+6.38%)
Dec 08, 2025 0.5351 0.5692 0.4778 0.4778 267,298 -0.06(-11.52%)
Dec 05, 2025 0.5834 0.5956 0.5220 0.5400 409,137 -0.04(-6.74%)
Dec 04, 2025 0.5850 0.6100 0.5477 0.5790 706,622 -0.01(-2.43%)
Dec 03, 2025 0.5267 0.6000 0.5196 0.5934 354,827 +0.06(+11.96%)
Dec 02, 2025 0.5720 0.5899 0.4915 0.5300 193,512 -0.05(-7.91%)
Dec 01, 2025 0.4646 0.5755 0.4527 0.5755 559,088 +0.12(+26.79%)
Nov 28, 2025 0.3700 0.4697 0.3700 0.4539 28,403 +0.00(+1.09%)
Nov 26, 2025 0.4342 0.4491 0.4100 0.4490 146,374 +0.03(+6.90%)
Nov 25, 2025 0.4520 0.4692 0.4100 0.4200 597,154 -0.02(-3.93%)
Nov 24, 2025 0.4800 0.5182 0.4300 0.4372 789,818 -0.04(-7.96%)
Nov 21, 2025 0.3501 0.4945 0.3501 0.4750 480,411 +0.08(+21.79%)
Nov 20, 2025 0.3999 0.4300 0.3800 0.3900 885,069 +0.01(+2.63%)
Nov 19, 2025 0.3701 0.4200 0.3701 0.3800 880,788 -0.01(-3.48%)
Nov 18, 2025 0.4273 0.4368 0.3927 0.3937 460,214 -0.04(-9.29%)
Nov 17, 2025 0.4100 0.4868 0.4100 0.4340 1,169,737 +0.02(+5.85%)
Nov 14, 2025 0.5701 0.6432 0.3800 0.4100 2,028,697 -0.21(-34.29%)
Nov 13, 2025 0.6770 0.6799 0.6000 0.6240 174,760 -0.05(-6.87%)
Nov 12, 2025 0.7103 0.7500 0.6700 0.6700 184,037 -0.06(-8.59%)
Nov 11, 2025 0.8190 0.8300 0.7100 0.7330 194,006 -0.08(-9.84%)
Nov 10, 2025 0.7000 0.8277 0.6300 0.8130 592,205 +0.14(+21.34%)
Nov 07, 2025 0.6000 0.6700 0.5655 0.6700 124,462 +0.08(+13.52%)
Nov 06, 2025 0.6501 0.6614 0.5900 0.5902 460,636 -0.09(-13.73%)
Nov 05, 2025 0.6600 0.7000 0.6500 0.6841 159,412 +0.03(+5.25%)
Nov 04, 2025 0.7288 0.7500 0.6500 0.6500 206,038 -0.04(-6.16%)
Nov 03, 2025 0.6600 0.7199 0.6600 0.6927 99,819 -0.01(-1.04%)
Oct 31, 2025 0.6500 0.7127 0.6500 0.7000 160,254 +0.01(+2.10%)
Oct 30, 2025 0.7000 0.7141 0.6575 0.6856 156,524 -0.02(-2.34%)
Oct 29, 2025 0.7299 0.7500 0.6549 0.7020 152,495 -0.01(-1.82%)
Oct 28, 2025 0.7400 0.7668 0.7000 0.7150 239,184 -0.04(-5.05%)
Oct 27, 2025 0.7831 0.8042 0.7300 0.7530 197,880 -0.07(-8.73%)
Oct 24, 2025 0.7700 0.8495 0.7664 0.8250 447,194 +0.01(+1.25%)
Oct 23, 2025 0.7900 0.8400 0.7181 0.8148 312,338 +0.01(+1.46%)
Oct 22, 2025 0.7200 0.8300 0.6650 0.8031 728,772 +0.05(+5.99%)
Oct 21, 2025 0.8020 0.8200 0.7300 0.7577 161,380 -0.04(-4.82%)
Oct 20, 2025 0.7500 0.8116 0.7500 0.7961 189,890 +0.05(+6.15%)
Oct 17, 2025 0.7950 0.7986 0.7500 0.7500 471,041 -0.05(-6.25%)
Oct 16, 2025 0.8600 0.9400 0.7950 0.8000 442,276 -0.06(-6.54%)
Oct 15, 2025 0.7800 0.9600 0.7800 0.8560 539,260 +0.04(+4.39%)
Oct 14, 2025 0.7135 0.8539 0.7070 0.8200 494,740 -0.01(-1.20%)
Oct 13, 2025 0.7920 0.9500 0.7840 0.8300 1,545,442 +0.05(+5.92%)
Oct 10, 2025 0.8335 0.8929 0.7451 0.7836 641,995 -0.08(-8.89%)
Oct 09, 2025 0.8731 0.9600 0.8545 0.8601 532,616 -0.01(-1.15%)
Oct 08, 2025 0.9500 0.9646 0.8700 0.8701 326,435 -0.05(-5.42%)
Oct 07, 2025 0.9986 1.020 0.8502 0.9200 993,398 -0.04(-4.16%)
Oct 06, 2025 0.8519 1.000 0.8180 0.9599 744,794 +0.13(+16.32%)
Oct 03, 2025 0.8400 0.9353 0.8154 0.8252 556,605 -0.06(-6.95%)
Oct 02, 2025 0.8178 0.8900 0.7788 0.8868 407,111 +0.10(+12.20%)
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.