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 30, 2025 8.075 8.174 7.928 8.025 121,968 -0.05(-0.68%)
Dec 29, 2025 8.160 8.180 7.990 8.080 328,923 -0.05(-0.62%)
Dec 26, 2025 8.115 8.410 8.030 8.130 358,960 +0.01(+0.12%)
Dec 24, 2025 8.040 8.120 8.040 8.120 75,208 +0.01(+0.12%)
Dec 23, 2025 8.135 8.190 7.950 8.110 258,542 -0.03(-0.42%)
Dec 22, 2025 8.280 8.280 8.034 8.144 316,104 +0.05(+0.67%)
Dec 19, 2025 8.065 8.130 7.920 8.090 227,227 -0.03(-0.37%)
Dec 18, 2025 8.060 8.140 8.040 8.120 241,683 +0.06(+0.74%)
Dec 17, 2025 7.970 8.140 7.870 8.060 177,740 +0.04(+0.50%)
Dec 16, 2025 8.010 8.290 7.960 8.020 340,389 +0.09(+1.13%)
Dec 15, 2025 7.940 8.050 7.860 7.930 370,727 -0.08(-1.00%)
Dec 12, 2025 8.024 8.148 7.870 8.010 246,574 +0.09(+1.14%)
Dec 11, 2025 7.810 8.020 7.760 7.920 457,896 -0.01(-0.13%)
Dec 10, 2025 7.790 8.000 7.770 7.930 252,219 +0.00(+0.00%)
Dec 09, 2025 7.855 8.030 7.750 7.930 315,575 +0.09(+1.15%)
Dec 08, 2025 7.870 7.870 7.760 7.840 349,231 -0.19(-2.37%)
Dec 05, 2025 8.035 8.070 7.890 8.030 1,034,965 +0.09(+1.13%)
Dec 04, 2025 8.080 8.080 7.890 7.940 212,444 -0.07(-0.87%)
Dec 03, 2025 8.002 8.040 7.830 8.010 206,921 +0.05(+0.63%)
Dec 02, 2025 8.085 8.135 7.900 7.960 375,528 -0.23(-2.81%)
Dec 01, 2025 8.203 8.240 8.170 8.190 543,291 -0.08(-0.97%)
Nov 28, 2025 8.242 8.270 8.156 8.270 138,406 +0.00(+0.00%)
Nov 26, 2025 8.090 8.300 8.090 8.270 203,914 -0.08(-0.96%)
Nov 25, 2025 8.300 8.430 8.210 8.350 288,128 +0.03(+0.36%)
Nov 24, 2025 8.270 8.340 8.110 8.320 416,176 +0.16(+1.96%)
Nov 21, 2025 8.140 8.360 8.140 8.160 434,751 +0.13(+1.62%)
Nov 20, 2025 7.910 8.130 7.910 8.030 431,643 -0.08(-0.99%)
Nov 19, 2025 7.940 8.200 7.940 8.110 364,421 -0.06(-0.73%)
Nov 18, 2025 7.980 8.232 7.980 8.170 384,153 -0.11(-1.33%)
Nov 17, 2025 8.300 8.380 8.210 8.280 225,545 -0.17(-2.01%)
Nov 14, 2025 8.451 8.520 8.350 8.450 174,459 -0.12(-1.40%)
Nov 13, 2025 8.540 8.630 8.520 8.570 203,525 -0.01(-0.12%)
Nov 12, 2025 8.557 8.690 8.450 8.580 99,443 +0.11(+1.30%)
Nov 11, 2025 8.400 8.560 8.400 8.470 230,229 +0.21(+2.54%)
Nov 10, 2025 8.220 8.260 8.040 8.260 564,558 +0.03(+0.36%)
Nov 07, 2025 8.213 8.230 8.148 8.230 337,451 +0.07(+0.86%)
Nov 06, 2025 8.207 8.207 8.050 8.160 380,315 +0.05(+0.62%)
Nov 05, 2025 8.080 8.126 7.920 8.110 342,117 +0.08(+1.00%)
Nov 04, 2025 8.068 8.111 8.000 8.030 416,965 -0.11(-1.35%)
Nov 03, 2025 8.049 8.180 8.010 8.140 458,049 -0.02(-0.25%)
Oct 31, 2025 8.370 8.370 8.160 8.160 226,962 -0.22(-2.63%)
Oct 30, 2025 8.374 8.460 8.310 8.380 410,657 -0.07(-0.83%)
Oct 29, 2025 8.760 8.760 8.420 8.450 165,863 -0.19(-2.20%)
Oct 28, 2025 8.630 8.730 8.630 8.640 120,840 -0.12(-1.37%)
Oct 27, 2025 8.940 8.940 8.740 8.760 152,098 -0.04(-0.51%)
Oct 24, 2025 8.820 8.850 8.800 8.805 92,181 +0.04(+0.51%)
Oct 23, 2025 8.735 8.780 8.735 8.760 147,807 +0.09(+1.04%)
Oct 22, 2025 8.805 8.860 8.660 8.670 81,672 -0.13(-1.48%)
Oct 21, 2025 8.830 8.880 8.741 8.800 162,497 -0.06(-0.68%)
Oct 20, 2025 8.856 8.910 8.785 8.860 150,479 +0.03(+0.31%)
Oct 17, 2025 8.780 8.860 8.660 8.833 165,050 +0.08(+0.95%)
Oct 16, 2025 8.520 8.850 8.520 8.750 1,348,502 +0.37(+4.42%)
Oct 15, 2025 8.420 8.490 8.260 8.380 160,990 -0.01(-0.12%)
Oct 14, 2025 8.380 8.414 8.330 8.390 244,505 -0.04(-0.47%)
Oct 13, 2025 8.438 8.480 8.408 8.430 282,954 +0.06(+0.72%)
Oct 10, 2025 8.495 8.520 8.368 8.370 118,487 -0.10(-1.18%)
Oct 09, 2025 8.515 8.560 8.450 8.470 245,357 -0.10(-1.17%)
Oct 08, 2025 8.540 8.760 8.537 8.570 167,487 -0.02(-0.23%)
Oct 07, 2025 8.870 8.870 8.530 8.590 106,494 +0.07(+0.82%)
Oct 06, 2025 8.540 8.540 8.380 8.520 191,888 -0.02(-0.23%)
Oct 03, 2025 8.470 8.560 8.450 8.540 183,408 +0.05(+0.58%)
Oct 02, 2025 8.545 8.545 8.440 8.491 151,758 +0.02(+0.25%)
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.