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 26, 2025 0.6500 0.7090 0.6330 0.7090 330,208 +0.07(+10.50%)
Dec 24, 2025 0.6300 0.6470 0.6150 0.6416 95,457 +0.02(+3.90%)
Dec 23, 2025 0.6205 0.6570 0.6083 0.6175 484,138 +0.01(+1.05%)
Dec 22, 2025 0.5500 0.6402 0.5500 0.6111 442,919 +0.06(+10.87%)
Dec 19, 2025 0.5859 0.5880 0.5285 0.5512 205,638 -0.01(-1.57%)
Dec 18, 2025 0.5240 0.5656 0.4900 0.5600 202,256 +0.07(+14.29%)
Dec 17, 2025 0.5390 0.5390 0.4801 0.4900 207,206 -0.02(-3.03%)
Dec 16, 2025 0.5200 0.5410 0.4950 0.5053 219,994 +0.00(+0.86%)
Dec 15, 2025 0.5250 0.5470 0.5000 0.5010 163,738 -0.03(-5.63%)
Dec 12, 2025 0.5268 0.5500 0.5200 0.5309 231,124 +0.00(+0.61%)
Dec 11, 2025 0.5240 0.5300 0.5000 0.5277 180,160 +0.01(+1.83%)
Dec 10, 2025 0.5250 0.5260 0.5001 0.5182 142,250 -0.00(-0.63%)
Dec 09, 2025 0.5127 0.5370 0.4827 0.5215 226,322 +0.01(+1.72%)
Dec 08, 2025 0.4750 0.5180 0.4510 0.5127 922,737 +0.06(+13.93%)
Dec 05, 2025 0.4700 0.5060 0.4500 0.4500 680,983 -0.01(-2.17%)
Dec 04, 2025 0.4651 0.4700 0.4582 0.4600 211,094 -0.01(-1.08%)
Dec 03, 2025 0.4853 0.4853 0.4600 0.4650 259,290 -0.01(-3.12%)
Dec 02, 2025 0.4650 0.4830 0.4650 0.4800 134,443 +0.01(+1.33%)
Dec 01, 2025 0.5040 0.5040 0.4692 0.4737 132,133 -0.01(-1.31%)
Nov 28, 2025 0.4612 0.4800 0.4344 0.4800 94,795 +0.03(+6.08%)
Nov 26, 2025 0.4500 0.4680 0.4406 0.4525 465,239 -0.01(-1.42%)
Nov 25, 2025 0.4520 0.4861 0.4100 0.4590 941,688 -0.00(-0.22%)
Nov 24, 2025 0.4750 0.5120 0.4500 0.4600 793,626 -0.02(-3.81%)
Nov 21, 2025 0.4624 0.4865 0.4620 0.4782 224,206 -0.00(-0.25%)
Nov 20, 2025 0.5360 0.5360 0.4738 0.4794 199,036 -0.02(-4.54%)
Nov 19, 2025 0.5250 0.5286 0.4900 0.5022 642,225 -0.02(-3.59%)
Nov 18, 2025 0.5287 0.5287 0.4970 0.5209 251,455 +0.03(+5.23%)
Nov 17, 2025 0.4946 0.5329 0.4800 0.4950 280,572 -0.01(-1.59%)
Nov 14, 2025 0.4510 0.5119 0.4510 0.5030 587,404 +0.05(+9.85%)
Nov 13, 2025 0.5122 0.5124 0.3661 0.4579 1,164,273 -0.05(-9.31%)
Nov 12, 2025 0.5200 0.5380 0.4998 0.5049 266,196 -0.00(-0.86%)
Nov 11, 2025 0.5460 0.5460 0.5000 0.5093 142,445 -0.01(-2.82%)
Nov 10, 2025 0.5166 0.5500 0.5080 0.5241 291,271 +0.00(+0.11%)
Nov 07, 2025 0.5080 0.5400 0.4770 0.5235 320,378 -0.01(-1.58%)
Nov 06, 2025 0.5355 0.5355 0.5200 0.5319 207,321 +0.01(+2.29%)
Nov 05, 2025 0.5355 0.5355 0.5162 0.5200 94,289 +0.00(+0.02%)
Nov 04, 2025 0.5950 0.5950 0.5000 0.5199 913,903 -0.06(-10.36%)
Nov 03, 2025 0.5700 0.6000 0.5600 0.5800 485,032 -0.00(-0.10%)
Oct 31, 2025 0.6200 0.6270 0.5800 0.5806 242,287 -0.01(-1.43%)
Oct 30, 2025 0.6138 0.6199 0.5770 0.5890 299,960 -0.00(-0.17%)
Oct 29, 2025 0.6099 0.6150 0.5762 0.5900 287,083 -0.01(-1.67%)
Oct 28, 2025 0.6499 0.6499 0.5700 0.6000 878,115 -0.07(-10.43%)
Oct 27, 2025 0.6800 0.7129 0.6541 0.6699 494,372 -0.02(-2.79%)
Oct 24, 2025 0.6900 0.7000 0.6397 0.6891 332,937 +0.01(+1.34%)
Oct 23, 2025 0.6600 0.7000 0.6224 0.6800 321,300 +0.03(+4.62%)
Oct 22, 2025 0.7200 0.7500 0.6300 0.6500 578,823 -0.04(-5.80%)
Oct 21, 2025 0.7390 0.7400 0.6546 0.6900 351,700 -0.05(-6.45%)
Oct 20, 2025 0.7460 0.7500 0.6769 0.7376 1,062,638 +0.00(+0.64%)
Oct 17, 2025 0.5619 0.7500 0.5619 0.7329 779,963 +0.10(+16.33%)
Oct 16, 2025 0.7460 0.7460 0.5938 0.6300 906,558 -0.11(-15.09%)
Oct 15, 2025 0.8610 0.8880 0.7112 0.7420 1,395,009 -0.10(-11.67%)
Oct 14, 2025 0.7200 0.8400 0.6500 0.8400 2,880,215 +0.15(+20.86%)
Oct 13, 2025 0.5660 0.7050 0.5500 0.6950 2,382,854 +0.19(+39.00%)
Oct 10, 2025 0.5000 0.6011 0.4700 0.5000 1,644,340 +0.03(+6.61%)
Oct 09, 2025 0.4427 0.4705 0.4427 0.4690 341,011 +0.01(+1.30%)
Oct 08, 2025 0.4950 0.4950 0.4600 0.4630 242,484 -0.02(-4.18%)
Oct 07, 2025 0.5100 0.5100 0.4561 0.4832 423,084 -0.02(-3.63%)
Oct 06, 2025 0.4650 0.5050 0.4475 0.5014 722,924 +0.07(+15.93%)
Oct 03, 2025 0.4900 0.5040 0.4300 0.4325 816,870 -0.04(-8.12%)
Oct 02, 2025 0.4840 0.5032 0.4517 0.4707 1,027,505 +0.03(+7.20%)
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.