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 0.4380 0.4700 0.4011 0.4700 27,970 +0.02(+4.42%)
Dec 24, 2025 0.4562 0.4627 0.4500 0.4501 22,409 -0.01(-2.15%)
Dec 23, 2025 0.4604 0.4604 0.4570 0.4600 118,002 +0.01(+1.77%)
Dec 22, 2025 0.4558 0.4585 0.4500 0.4520 24,753 +0.00(+0.24%)
Dec 19, 2025 0.4470 0.4701 0.4470 0.4509 126,110 -0.03(-6.06%)
Dec 18, 2025 0.4700 0.4800 0.4700 0.4800 14,894 +0.00(+0.02%)
Dec 17, 2025 0.4700 0.4799 0.4700 0.4799 76,350 +0.01(+1.10%)
Dec 16, 2025 0.4742 0.4750 0.4700 0.4747 5,018 +0.03(+5.75%)
Dec 15, 2025 0.4645 0.4645 0.4489 0.4489 7,044 -0.03(-6.48%)
Dec 12, 2025 0.4714 0.4800 0.4658 0.4800 22,950 +0.00(+0.00%)
Dec 11, 2025 0.4700 0.4865 0.4638 0.4800 46,400 +0.02(+4.71%)
Dec 10, 2025 0.4584 0.4584 0.4584 0.4584 5,250 +0.00(+0.26%)
Dec 08, 2025 0.4572 0 +0.04(+10.73%)
Dec 04, 2025 0.4129 4,000 -0.00(-0.43%)
Dec 03, 2025 0.4188 0.4188 0.4140 0.4147 5,207 -0.01(-1.26%)
Dec 02, 2025 0.4291 0.4387 0.4200 0.4200 36,882 -0.03(-5.62%)
Dec 01, 2025 0.4220 0.4450 0.4200 0.4450 151,928 +0.03(+6.97%)
Nov 28, 2025 0.4089 0.4201 0.4060 0.4160 23,000 +0.02(+5.58%)
Nov 26, 2025 0.3913 0.3969 0.3913 0.3940 67,100 +0.01(+1.47%)
Nov 25, 2025 0.3864 0.3952 0.3800 0.3883 96,900 -0.00(-0.13%)
Nov 24, 2025 0.3955 0.4000 0.3867 0.3888 32,477 -0.00(-1.19%)
Nov 21, 2025 0.3937 0.3955 0.3935 0.3935 18,270 -0.00(-0.76%)
Nov 19, 2025 0.3965 0 +0.00(+0.89%)
Nov 18, 2025 0.4080 0.4200 0.3927 0.3930 38,000 -0.01(-3.30%)
Nov 17, 2025 0.4144 0.4231 0.4064 0.4064 25,517 -0.02(-4.65%)
Nov 14, 2025 0.4283 0.4505 0.4262 0.4262 42,470 -0.03(-6.94%)
Nov 13, 2025 0.4850 0.4850 0.4468 0.4580 158,080 -0.00(-0.43%)
Nov 12, 2025 0.4600 0.4618 0.4600 0.4600 51,250 -0.00(-1.03%)
Nov 11, 2025 0.4546 0.4648 0.4486 0.4648 30,611 +0.01(+2.24%)
Nov 10, 2025 0.4265 0.4612 0.4265 0.4546 26,572 +0.03(+8.24%)
Nov 07, 2025 0.4000 0.4200 0.3950 0.4200 66,825 +0.02(+5.95%)
Nov 06, 2025 0.3789 0.3980 0.3789 0.3964 39,515 +0.01(+3.31%)
Nov 05, 2025 0.3837 0.3922 0.3837 0.3837 6,315 +0.00(+0.97%)
Nov 04, 2025 0.4000 0.4000 0.3688 0.3800 71,630 -0.02(-5.00%)
Nov 03, 2025 0.3904 0.4154 0.4000 0.4000 28,600 -0.01(-2.37%)
Oct 31, 2025 0.4097 0.4234 0.4097 0.4097 9,800 +0.01(+2.60%)
Oct 30, 2025 0.4080 0.4088 0.3993 0.3993 117,593 -0.00(-0.45%)
Oct 29, 2025 0.4429 0.4429 0.4011 0.4011 28,569 -0.04(-8.84%)
Oct 28, 2025 0.4537 0.4537 0.4199 0.4400 114,227 -0.00(-0.48%)
Oct 27, 2025 0.4744 0.4900 0.4421 0.4421 150,800 -0.04(-7.90%)
Oct 24, 2025 0.4800 0.4800 0.4696 0.4800 65,100 +0.02(+3.45%)
Oct 23, 2025 0.4541 0.4640 0.4541 0.4640 20,000 +0.03(+6.18%)
Oct 22, 2025 0.4426 0.4435 0.4370 0.4370 29,907 -0.01(-2.89%)
Oct 21, 2025 0.4500 0.4595 0.4500 0.4500 11,500 -0.05(-9.91%)
Oct 20, 2025 0.5000 0.5201 0.4995 0.4995 19,175 +0.00(+0.81%)
Oct 17, 2025 0.4986 0.4986 0.4955 0.4955 10,500 -0.04(-7.47%)
Oct 16, 2025 0.5313 0.5415 0.5277 0.5355 11,819 +0.02(+3.04%)
Oct 15, 2025 0.4973 0.5197 0.4973 0.5197 16,500 +0.04(+8.27%)
Oct 14, 2025 0.4515 0.4897 0.4515 0.4800 35,380 +0.04(+9.36%)
Oct 10, 2025 0.4389 0 -0.01(-2.73%)
Oct 09, 2025 0.4451 0.4609 0.4400 0.4512 58,078 +0.00(+0.38%)
Oct 08, 2025 0.4600 0.4600 0.4462 0.4495 69,962 +0.02(+3.67%)
Oct 07, 2025 0.4523 0.4542 0.4336 0.4336 6,600 -0.02(-5.33%)
Oct 06, 2025 0.4624 0.4624 0.4512 0.4580 74,533 +0.03(+5.97%)
Oct 03, 2025 0.4420 0.4785 0.4191 0.4322 153,800 +0.02(+4.12%)
Oct 02, 2025 0.4181 0.4181 0.4075 0.4151 65,434 -0.01(-3.01%)
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.