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 (%)
Jan 26, 2026 0.7250 0.7499 0.7250 0.7350 11,917 -0.01(-1.46%)
Jan 23, 2026 0.7459 0.7459 0.7459 0.7459 1,432 +0.02(+2.18%)
Jan 22, 2026 0.7300 0.7450 0.7300 0.7300 3,310 -0.01(-1.02%)
Jan 21, 2026 0.7498 0.7498 0.7342 0.7375 23,253 +0.00(+0.35%)
Jan 20, 2026 0.6880 0.7385 0.6880 0.7349 9,379 +0.01(+0.92%)
Jan 16, 2026 0.7376 0.7376 0.7280 0.7282 1,371 -0.01(-1.59%)
Jan 15, 2026 0.7359 0.7400 0.7308 0.7400 12,741 -0.01(-1.33%)
Jan 14, 2026 0.7500 0.7500 0.7500 0.7500 252 +0.01(+1.76%)
Jan 13, 2026 0.7353 0.7618 0.7281 0.7370 25,642 -0.00(-0.51%)
Jan 12, 2026 0.7690 0.7700 0.7300 0.7408 71,195 -0.04(-5.67%)
Jan 09, 2026 0.7960 0.7969 0.7676 0.7853 139,444 -0.01(-1.84%)
Jan 08, 2026 0.7900 0.8000 0.7840 0.8000 1,007 +0.03(+4.33%)
Jan 07, 2026 0.7600 0.7700 0.7600 0.7668 8,951 +0.00(+0.10%)
Jan 06, 2026 0.7600 0.7680 0.7600 0.7660 1,728 +0.02(+2.05%)
Jan 05, 2026 0.7464 0.7534 0.7300 0.7506 22,789 -0.02(-2.52%)
Jan 02, 2026 0.7700 0.7700 0.7700 0.7700 4,429 +0.02(+2.67%)
Dec 31, 2025 0.7392 0.7500 0.7320 0.7500 35,724 +0.01(+0.67%)
Dec 30, 2025 0.7700 0.7700 0.6950 0.7450 51,936 -0.00(-0.17%)
Dec 29, 2025 0.7500 0.7602 0.7270 0.7463 46,617 -0.03(-3.70%)
Dec 26, 2025 0.7517 0.7750 0.7210 0.7750 14,305 +0.02(+2.01%)
Dec 24, 2025 0.7410 0.7622 0.7410 0.7597 18,512 +0.01(+1.56%)
Dec 23, 2025 0.7465 0.7643 0.7210 0.7480 43,320 -0.02(-2.59%)
Dec 22, 2025 0.7756 0.7760 0.7679 0.7679 12,737 -0.01(-1.70%)
Dec 19, 2025 0.7485 0.7812 0.7478 0.7812 8,017 +0.04(+5.11%)
Dec 18, 2025 0.6840 0.7560 0.6840 0.7432 23,567 +0.01(+1.18%)
Dec 17, 2025 0.7309 0.7450 0.7254 0.7345 25,191 +0.02(+3.00%)
Dec 16, 2025 0.7050 0.7140 0.7000 0.7131 5,053 +0.01(+1.15%)
Dec 15, 2025 0.7257 0.7257 0.7050 0.7050 25,374 +0.00(+0.00%)
Dec 12, 2025 0.7176 0.7199 0.6780 0.7050 26,720 +0.01(+2.07%)
Dec 11, 2025 0.7191 0.7344 0.6886 0.6907 12,316 -0.03(-4.07%)
Dec 10, 2025 0.7149 0.7249 0.6910 0.7200 33,533 +0.02(+2.84%)
Dec 09, 2025 0.7013 0.7013 0.7001 0.7001 302 -0.01(-1.38%)
Dec 08, 2025 0.7043 0.7099 0.6965 0.7099 9,772 +0.00(+0.70%)
Dec 05, 2025 0.7000 0.7150 0.6800 0.7050 11,601 +0.02(+3.21%)
Dec 04, 2025 0.7100 0.7100 0.6831 0.6831 14,018 +0.00(+0.44%)
Dec 03, 2025 0.6931 0.6931 0.6801 0.6801 4,214 -0.01(-1.19%)
Dec 02, 2025 0.6984 0.6984 0.6844 0.6883 3,471 -0.03(-4.34%)
Dec 01, 2025 0.6895 0.7200 0.6849 0.7195 121,265 +0.02(+2.20%)
Nov 28, 2025 0.6859 0.7040 0.6859 0.7040 5,277 +0.01(+1.29%)
Nov 25, 2025 0.6950 3,160 -0.01(-0.71%)
Nov 24, 2025 0.6751 0.7035 0.6751 0.7000 10,749 -0.01(-0.71%)
Nov 21, 2025 0.7025 0.7050 0.7025 0.7050 7,565 -0.01(-0.89%)
Nov 20, 2025 0.7058 0.7113 0.7058 0.7113 1,391 +0.02(+2.71%)
Nov 19, 2025 0.7120 0.7300 0.6923 0.6925 35,373 -0.02(-2.19%)
Nov 18, 2025 0.7268 0.7268 0.7080 0.7080 10,312 -0.05(-6.60%)
Nov 17, 2025 0.7400 0.7644 0.6920 0.7580 19,353 +0.03(+4.04%)
Nov 14, 2025 0.7235 0.7286 0.7070 0.7286 69,474 -0.00(-0.45%)
Nov 13, 2025 0.7319 0.7319 0.7319 0.7319 7,382 -0.02(-2.67%)
Nov 12, 2025 0.7508 0.7520 0.7500 0.7520 7,656 +0.00(+0.33%)
Nov 11, 2025 0.7515 0.7515 0.7297 0.7495 14,211 +0.02(+2.74%)
Nov 10, 2025 0.7210 0.7331 0.7100 0.7295 28,527 -0.01(-1.42%)
Nov 07, 2025 0.7470 0.8050 0.7000 0.7400 14,211 -0.07(-8.98%)
Nov 06, 2025 0.7738 0.8130 0.7501 0.8130 91,585 +0.02(+2.81%)
Nov 05, 2025 0.7975 0.8044 0.7700 0.7908 5,496 +0.00(+0.48%)
Nov 04, 2025 0.7940 0.7940 0.7870 0.7870 4,236 -0.02(-2.28%)
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.