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 05, 2025 0.8200 0.8579 0.8090 0.8215 103,824 +0.00(+0.18%)
Dec 04, 2025 0.7793 0.8200 0.7600 0.8200 166,126 +0.03(+4.46%)
Dec 03, 2025 0.7568 0.7850 0.7128 0.7850 95,889 +0.04(+4.67%)
Dec 02, 2025 0.7715 0.7815 0.7500 0.7500 19,774 -0.04(-5.06%)
Dec 01, 2025 0.7850 0.8346 0.7616 0.7900 88,908 +0.00(+0.46%)
Nov 28, 2025 0.7272 0.7864 0.7272 0.7864 33,845 +0.03(+4.02%)
Nov 26, 2025 0.7400 0.7560 0.7400 0.7560 49,534 +0.02(+2.16%)
Nov 25, 2025 0.7408 0.7560 0.7371 0.7400 46,896 +0.00(+0.23%)
Nov 24, 2025 0.7125 0.7558 0.7125 0.7383 19,934 +0.00(+0.04%)
Nov 21, 2025 0.7010 0.7452 0.7010 0.7380 57,351 +0.00(+0.54%)
Nov 20, 2025 0.7395 0.7500 0.7129 0.7340 51,168 +0.00(+0.55%)
Nov 19, 2025 0.7395 0.7854 0.7228 0.7300 60,304 -0.01(-1.28%)
Nov 18, 2025 0.7268 0.7450 0.6375 0.7395 110,881 +0.02(+2.28%)
Nov 17, 2025 0.7600 0.7655 0.7219 0.7230 44,919 -0.03(-3.60%)
Nov 14, 2025 0.7365 0.7811 0.7190 0.7500 15,483 +0.01(+1.89%)
Nov 13, 2025 0.7867 0.7867 0.7307 0.7361 52,873 -0.06(-7.48%)
Nov 12, 2025 0.7712 0.8150 0.7424 0.7956 86,713 +0.04(+5.95%)
Nov 11, 2025 0.7345 0.7656 0.7097 0.7509 97,108 +0.02(+3.22%)
Nov 10, 2025 0.7200 0.7490 0.7110 0.7275 75,104 +0.01(+1.04%)
Nov 07, 2025 0.7100 0.7200 0.6954 0.7200 31,181 +0.01(+2.03%)
Nov 06, 2025 0.7000 0.7096 0.6950 0.7057 33,039 +0.00(+0.13%)
Nov 05, 2025 0.7068 0.7087 0.6970 0.7048 37,917 -0.00(-0.20%)
Nov 04, 2025 0.7081 0.7150 0.6650 0.7062 167,787 +0.00(+0.63%)
Nov 03, 2025 0.7300 0.7300 0.6885 0.7018 45,204 -0.00(-0.33%)
Oct 31, 2025 0.6925 0.7300 0.6790 0.7041 48,242 -0.01(-0.83%)
Oct 30, 2025 0.7400 0.7400 0.6999 0.7100 58,233 +0.02(+2.90%)
Oct 29, 2025 0.6900 0.7000 0.6810 0.6900 76,693 +0.01(+2.19%)
Oct 28, 2025 0.6500 0.6813 0.6425 0.6752 49,493 +0.03(+3.88%)
Oct 27, 2025 0.6917 0.6919 0.6450 0.6500 104,358 -0.03(-4.41%)
Oct 24, 2025 0.6705 0.7117 0.6633 0.6800 71,883 +0.01(+1.27%)
Oct 23, 2025 0.7021 0.7021 0.6715 0.6715 25,330 -0.01(-1.48%)
Oct 22, 2025 0.6880 0.6880 0.6400 0.6816 142,436 +0.01(+1.37%)
Oct 21, 2025 0.7200 0.7357 0.6724 0.6724 243,540 -0.05(-6.53%)
Oct 20, 2025 0.7500 0.7600 0.7111 0.7194 270,183 -0.01(-1.67%)
Oct 17, 2025 0.8000 0.8000 0.7100 0.7316 189,286 -0.05(-6.80%)
Oct 16, 2025 0.8000 0.8476 0.7800 0.7850 324,176 +0.01(+1.68%)
Oct 15, 2025 0.8800 0.8800 0.7552 0.7720 295,332 +0.00(+0.47%)
Oct 14, 2025 0.8311 0.8800 0.7176 0.7684 436,323 -0.05(-6.29%)
Oct 13, 2025 0.8311 0.8311 0.7251 0.8200 175,688 +0.10(+14.69%)
Oct 10, 2025 0.7819 0.7819 0.6839 0.7150 302,070 -0.04(-5.86%)
Oct 09, 2025 0.8340 0.8369 0.7129 0.7595 257,692 -0.01(-0.72%)
Oct 08, 2025 0.7540 0.8399 0.7161 0.7650 512,280 +0.05(+6.83%)
Oct 07, 2025 0.7000 0.8300 0.7000 0.7161 930,800 +0.07(+10.00%)
Oct 06, 2025 0.6266 0.6804 0.5834 0.6510 907,118 +0.09(+17.00%)
Oct 03, 2025 0.5242 0.5671 0.5203 0.5564 141,191 +0.03(+4.98%)
Oct 02, 2025 0.5790 0.5800 0.5219 0.5300 94,913 -0.02(-3.62%)
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.