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 1.760 1.760 1.660 1.690 9,878 -0.07(-3.98%)
Dec 24, 2025 1.430 1.785 1.430 1.760 11,704 -0.01(-0.34%)
Dec 23, 2025 1.690 1.780 1.662 1.766 10,294 +0.14(+8.88%)
Dec 22, 2025 1.600 1.641 1.600 1.622 8,446 +0.05(+3.31%)
Dec 19, 2025 1.500 1.630 1.500 1.570 39,906 +0.18(+12.95%)
Dec 18, 2025 1.550 1.590 1.350 1.390 183,016 -0.11(-7.33%)
Dec 17, 2025 1.500 1.600 1.435 1.500 16,441 +0.03(+2.04%)
Dec 16, 2025 1.400 1.500 1.376 1.470 45,027 +0.12(+8.73%)
Dec 15, 2025 1.372 1.440 1.300 1.352 110,870 -0.05(-3.43%)
Dec 12, 2025 1.450 1.450 1.300 1.400 68,374 -0.07(-5.02%)
Dec 11, 2025 1.500 1.515 1.460 1.474 33,985 -0.09(-5.81%)
Dec 10, 2025 1.530 1.566 1.520 1.565 34,372 +0.02(+1.36%)
Dec 09, 2025 1.572 1.584 1.534 1.544 29,917 -0.02(-1.03%)
Dec 08, 2025 1.620 1.680 1.550 1.560 64,823 -0.12(-7.14%)
Dec 05, 2025 1.600 1.750 1.600 1.680 31,789 -0.07(-4.00%)
Dec 04, 2025 1.800 1.944 1.700 1.750 31,226 -0.11(-5.91%)
Dec 03, 2025 1.802 2.000 1.731 1.860 55,590 +0.30(+18.97%)
Dec 02, 2025 1.833 1.847 1.510 1.563 62,896 -0.32(-16.93%)
Dec 01, 2025 1.859 1.910 1.820 1.882 17,609 -0.05(-2.36%)
Nov 28, 2025 1.910 1.930 1.875 1.927 11,337 +0.10(+5.76%)
Nov 26, 2025 1.868 1.890 1.800 1.823 12,333 +0.04(+2.39%)
Nov 25, 2025 1.878 1.889 1.780 1.780 13,710 -0.07(-3.91%)
Nov 24, 2025 1.800 1.899 1.772 1.853 9,564 +0.05(+2.91%)
Nov 21, 2025 1.900 1.900 1.760 1.800 36,058 -0.13(-6.92%)
Nov 20, 2025 2.000 2.050 1.920 1.934 27,142 -0.07(-3.49%)
Nov 19, 2025 2.030 2.100 1.946 2.004 39,119 -0.02(-1.16%)
Nov 18, 2025 2.050 2.160 2.000 2.027 18,143 -0.04(-2.05%)
Nov 17, 2025 2.098 2.142 1.960 2.070 86,686 +0.18(+9.41%)
Nov 14, 2025 1.720 2.000 1.710 1.892 74,080 +0.11(+6.29%)
Nov 13, 2025 1.500 1.900 1.500 1.780 113,662 +0.22(+14.10%)
Nov 12, 2025 1.850 1.850 1.560 1.560 162,971 -0.04(-2.50%)
Nov 11, 2025 1.480 1.640 1.400 1.600 50,767 +0.08(+5.26%)
Nov 10, 2025 1.670 1.700 1.410 1.520 179,716 -0.13(-7.88%)
Nov 07, 2025 1.710 1.800 1.500 1.650 102,523 -0.15(-8.33%)
Nov 06, 2025 1.940 2.050 1.750 1.800 82,180 -0.14(-7.12%)
Nov 05, 2025 2.110 2.370 1.830 1.938 61,582 -0.11(-5.46%)
Nov 04, 2025 2.230 2.260 2.040 2.050 57,540 -0.21(-9.21%)
Nov 03, 2025 2.490 2.490 2.250 2.258 64,077 +0.01(+0.36%)
Oct 31, 2025 2.300 2.430 2.250 2.250 123,669 +0.00(+0.00%)
Oct 30, 2025 2.130 2.280 1.910 2.250 70,098 +0.30(+15.38%)
Oct 29, 2025 2.140 2.350 1.950 1.950 162,278 -0.09(-4.44%)
Oct 28, 2025 2.300 2.310 2.000 2.041 137,558 -0.23(-10.11%)
Oct 27, 2025 2.000 2.348 2.000 2.270 165,262 +0.10(+4.61%)
Oct 24, 2025 2.450 2.460 1.510 2.170 429,289 -0.29(-11.79%)
Oct 23, 2025 2.740 2.750 2.460 2.460 154,371 -0.27(-9.89%)
Oct 22, 2025 2.774 2.870 2.610 2.730 131,741 -0.08(-2.85%)
Oct 21, 2025 2.850 3.000 2.770 2.810 90,325 -0.04(-1.40%)
Oct 20, 2025 2.950 3.140 2.780 2.850 198,509 -0.04(-1.55%)
Oct 17, 2025 3.490 3.490 2.600 2.895 520,108 -0.45(-13.45%)
Oct 16, 2025 3.140 3.560 3.050 3.345 486,984 +0.35(+11.87%)
Oct 15, 2025 3.470 3.490 2.600 2.990 709,724 -0.51(-14.60%)
Oct 14, 2025 3.450 3.540 3.275 3.501 491,740 +0.25(+7.73%)
Oct 13, 2025 2.990 3.630 2.760 3.250 898,195 +0.72(+28.46%)
Oct 10, 2025 2.180 2.530 2.180 2.530 317,608 +0.32(+14.58%)
Oct 09, 2025 2.140 2.290 2.140 2.208 398,307 +0.08(+3.95%)
Oct 08, 2025 2.100 2.300 2.000 2.124 280,429 +0.14(+7.27%)
Oct 07, 2025 2.490 2.490 1.800 1.980 598,058 -0.45(-18.52%)
Oct 06, 2025 1.850 2.490 1.850 2.430 577,674 +0.71(+40.95%)
Oct 03, 2025 1.600 1.800 1.578 1.724 323,068 +0.18(+11.95%)
Oct 02, 2025 1.500 1.576 1.469 1.540 148,179 +0.10(+6.94%)
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.