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 0.2370 0.2386 0.2200 0.2250 203,316 -0.01(-2.17%)
Dec 23, 2025 0.2060 0.2427 0.2012 0.2300 619,015 +0.01(+6.93%)
Dec 22, 2025 0.2580 0.2580 0.2102 0.2151 1,170,007 -0.02(-9.09%)
Dec 19, 2025 0.2366 0.2987 0.2210 0.2366 2,608,828 +0.02(+11.60%)
Dec 18, 2025 0.3800 0.4000 0.2000 0.2120 6,770,277 -0.14(-39.08%)
Dec 17, 2025 0.3350 0.3567 0.3200 0.3480 3,406,132 +0.05(+16.00%)
Dec 16, 2025 0.2170 0.3099 0.2170 0.3000 2,074,842 +0.06(+25.58%)
Dec 15, 2025 0.2700 0.2764 0.2034 0.2389 3,215,847 -0.01(-4.71%)
Dec 12, 2025 0.2100 0.2520 0.1900 0.2507 8,013,731 +0.09(+54.75%)
Dec 11, 2025 0.1807 0.1863 0.1620 0.1620 919,096 +0.00(+0.00%)
Dec 10, 2025 0.1700 0.1753 0.1620 0.1620 524,544 -0.00(-2.41%)
Dec 09, 2025 0.1700 0.1880 0.1647 0.1660 454,361 -0.01(-5.09%)
Dec 08, 2025 0.1720 0.1900 0.1582 0.1749 446,781 -0.00(-1.19%)
Dec 05, 2025 0.1620 0.2000 0.1620 0.1770 891,914 -0.01(-3.80%)
Dec 04, 2025 0.2000 0.2071 0.1761 0.1840 595,482 -0.01(-3.16%)
Dec 03, 2025 0.1820 0.2000 0.1820 0.1900 417,475 +0.00(+0.00%)
Dec 02, 2025 0.1820 0.2020 0.1820 0.1900 351,536 -0.01(-5.00%)
Dec 01, 2025 0.2000 0.2100 0.1820 0.2000 419,011 -0.00(-1.23%)
Nov 28, 2025 0.1923 0.2099 0.1820 0.2025 290,823 +0.00(+1.25%)
Nov 26, 2025 0.1770 0.2020 0.1747 0.2000 815,343 +0.01(+7.93%)
Nov 25, 2025 0.1757 0.1970 0.1626 0.1853 870,786 +0.01(+5.46%)
Nov 24, 2025 0.1862 0.1940 0.1625 0.1757 619,365 -0.01(-3.57%)
Nov 21, 2025 0.1650 0.1848 0.1620 0.1822 719,110 +0.01(+7.11%)
Nov 20, 2025 0.1492 0.1776 0.1492 0.1701 817,853 +0.00(+2.53%)
Nov 19, 2025 0.1551 0.1743 0.1500 0.1659 909,317 +0.01(+6.96%)
Nov 18, 2025 0.1761 0.1847 0.1550 0.1551 1,179,307 -0.01(-3.54%)
Nov 17, 2025 0.1970 0.2054 0.1551 0.1608 1,584,632 +0.00(+0.50%)
Nov 14, 2025 0.1755 0.1945 0.1480 0.1600 1,384,166 -0.01(-6.49%)
Nov 13, 2025 0.1700 0.1930 0.1696 0.1711 1,134,419 -0.02(-11.58%)
Nov 12, 2025 0.1801 0.2078 0.1801 0.1935 374,223 +0.01(+6.91%)
Nov 11, 2025 0.2001 0.2200 0.1809 0.1810 746,711 -0.03(-15.38%)
Nov 10, 2025 0.1848 0.2140 0.1800 0.2139 598,386 +0.03(+15.81%)
Nov 07, 2025 0.1800 0.1898 0.1800 0.1847 623,117 +0.00(+2.61%)
Nov 06, 2025 0.1910 0.2000 0.1800 0.1800 870,025 -0.01(-5.76%)
Nov 05, 2025 0.1845 0.2050 0.1840 0.1910 750,909 -0.00(-2.35%)
Nov 04, 2025 0.2000 0.2000 0.1850 0.1956 597,297 +0.00(+0.88%)
Nov 03, 2025 0.1845 0.2100 0.1845 0.1939 461,442 -0.01(-4.25%)
Oct 31, 2025 0.2000 0.2065 0.1928 0.2025 327,788 +0.00(+1.10%)
Oct 30, 2025 0.2000 0.2101 0.1953 0.2003 402,758 -0.00(-2.29%)
Oct 29, 2025 0.2000 0.2200 0.2000 0.2050 477,285 -0.01(-2.38%)
Oct 28, 2025 0.2100 0.2160 0.2100 0.2100 478,297 +0.00(+0.00%)
Oct 27, 2025 0.2140 0.2240 0.2100 0.2100 492,849 -0.01(-3.67%)
Oct 24, 2025 0.2140 0.2300 0.2140 0.2180 370,965 -0.00(-0.91%)
Oct 23, 2025 0.2150 0.2300 0.2140 0.2200 187,311 +0.00(+1.24%)
Oct 22, 2025 0.2150 0.2243 0.2150 0.2173 421,132 +0.00(+0.70%)
Oct 21, 2025 0.2170 0.2288 0.2129 0.2158 258,736 -0.00(-0.60%)
Oct 20, 2025 0.2200 0.2330 0.2120 0.2171 249,905 +0.00(+1.40%)
Oct 17, 2025 0.2200 0.2299 0.2100 0.2141 686,797 -0.01(-2.64%)
Oct 16, 2025 0.2300 0.2391 0.2190 0.2199 636,100 -0.01(-4.39%)
Oct 15, 2025 0.2275 0.2500 0.2180 0.2300 831,704 +0.00(+1.10%)
Oct 14, 2025 0.2400 0.2400 0.2110 0.2275 559,746 -0.02(-7.14%)
Oct 13, 2025 0.2100 0.2473 0.2100 0.2450 1,508,322 +0.02(+11.36%)
Oct 10, 2025 0.2344 0.2450 0.2168 0.2200 1,447,273 -0.02(-6.82%)
Oct 09, 2025 0.2320 0.2476 0.2320 0.2361 309,781 -0.00(-0.67%)
Oct 08, 2025 0.2320 0.2498 0.2320 0.2377 504,249 -0.01(-4.54%)
Oct 07, 2025 0.2500 0.2500 0.2320 0.2490 475,941 -0.00(-0.40%)
Oct 06, 2025 0.2454 0.2500 0.2342 0.2500 720,862 +0.01(+4.17%)
Oct 03, 2025 0.2480 0.2500 0.2320 0.2400 528,046 -0.01(-3.23%)
Oct 02, 2025 0.2560 0.2620 0.2291 0.2480 671,516 -0.00(-0.16%)
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.