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 24, 2025 3.370 3.408 3.320 3.338 8,298 -0.04(-1.24%)
Dec 23, 2025 3.400 3.413 3.353 3.380 23,935 -0.07(-2.03%)
Dec 22, 2025 3.320 3.460 3.320 3.450 25,298 +0.18(+5.57%)
Dec 19, 2025 3.271 3.290 3.250 3.268 33,679 +0.02(+0.76%)
Dec 18, 2025 3.260 3.340 3.243 3.243 7,689 -0.11(-3.26%)
Dec 17, 2025 3.420 3.450 3.260 3.353 19,524 +0.00(+0.08%)
Dec 16, 2025 3.375 3.392 3.328 3.350 6,375 +0.03(+0.78%)
Dec 15, 2025 3.398 3.420 3.240 3.324 44,186 -0.10(-2.92%)
Dec 12, 2025 3.380 3.480 3.239 3.424 32,936 +0.03(+0.88%)
Dec 11, 2025 3.350 3.544 3.320 3.394 32,396 +0.12(+3.79%)
Dec 10, 2025 3.350 3.350 3.230 3.270 6,962 -0.03(-0.79%)
Dec 09, 2025 3.210 3.320 3.210 3.296 11,856 +0.07(+2.13%)
Dec 08, 2025 3.228 3.282 3.220 3.228 8,312 -0.03(-1.06%)
Dec 05, 2025 3.210 3.290 3.210 3.262 6,705 +0.03(+0.99%)
Dec 04, 2025 3.180 3.250 3.180 3.230 6,543 -0.04(-1.22%)
Dec 03, 2025 3.200 3.282 3.186 3.270 27,895 +0.07(+2.19%)
Dec 02, 2025 3.160 3.212 3.160 3.200 25,832 +0.00(+0.00%)
Dec 01, 2025 3.300 3.320 3.200 3.200 19,041 -0.10(-3.03%)
Nov 28, 2025 3.154 3.340 3.116 3.300 14,218 +0.20(+6.45%)
Nov 26, 2025 3.180 3.180 3.100 3.100 909 +0.00(+0.00%)
Nov 25, 2025 3.030 3.100 2.996 3.100 8,994 +0.08(+2.79%)
Nov 24, 2025 3.000 3.020 2.982 3.016 14,576 +0.01(+0.27%)
Nov 21, 2025 2.920 3.008 2.830 3.008 30,074 +0.08(+2.66%)
Nov 20, 2025 2.967 3.030 2.844 2.930 19,036 -0.10(-3.30%)
Nov 19, 2025 3.040 3.095 3.030 3.030 9,251 -0.05(-1.62%)
Nov 18, 2025 3.002 3.080 2.980 3.080 8,158 +0.02(+0.65%)
Nov 17, 2025 3.010 3.080 3.010 3.060 21,242 -0.04(-1.29%)
Nov 14, 2025 3.020 3.100 3.005 3.100 12,251 -0.02(-0.51%)
Nov 13, 2025 3.200 3.200 3.077 3.116 22,539 -0.04(-1.39%)
Nov 12, 2025 3.020 3.250 3.020 3.160 49,184 +0.09(+2.80%)
Nov 11, 2025 3.310 3.310 3.050 3.074 11,721 -0.07(-2.23%)
Nov 10, 2025 3.050 3.180 3.000 3.144 27,169 +0.14(+4.80%)
Nov 07, 2025 2.930 3.000 2.930 3.000 6,963 +0.06(+2.04%)
Nov 06, 2025 2.941 2.960 2.930 2.940 22,966 +0.00(+0.00%)
Nov 05, 2025 2.980 2.980 2.900 2.940 19,816 +0.06(+2.08%)
Nov 04, 2025 2.960 3.036 2.860 2.880 11,142 -0.17(-5.61%)
Nov 03, 2025 3.190 3.190 3.010 3.051 16,547 -0.00(-0.12%)
Oct 31, 2025 2.800 3.100 2.800 3.055 12,220 +0.06(+1.83%)
Oct 30, 2025 2.970 3.000 2.970 3.000 7,451 -0.03(-0.99%)
Oct 29, 2025 3.082 3.110 3.030 3.030 6,402 -0.09(-2.82%)
Oct 28, 2025 3.074 3.118 3.060 3.118 812 +0.10(+3.18%)
Oct 27, 2025 2.980 3.022 2.910 3.022 2,628 -0.01(-0.46%)
Oct 24, 2025 2.950 3.050 2.950 3.036 14,224 +0.06(+1.88%)
Oct 23, 2025 3.120 3.130 2.954 2.980 5,866 -0.02(-0.54%)
Oct 22, 2025 2.940 3.036 2.838 2.996 10,591 +0.11(+3.70%)
Oct 21, 2025 3.120 3.120 2.800 2.889 57,465 -0.22(-6.97%)
Oct 20, 2025 3.127 3.150 3.071 3.106 24,992 +0.07(+2.34%)
Oct 17, 2025 2.880 3.070 2.870 3.035 16,072 -0.01(-0.49%)
Oct 16, 2025 2.900 3.050 2.890 3.050 42,146 +0.15(+5.17%)
Oct 15, 2025 2.809 2.954 2.750 2.900 24,743 +0.14(+5.00%)
Oct 14, 2025 2.910 2.910 2.690 2.762 60,273 -0.16(-5.41%)
Oct 13, 2025 3.180 3.180 2.780 2.920 15,784 +0.18(+6.57%)
Oct 10, 2025 2.798 2.810 2.708 2.740 36,521 +0.01(+0.37%)
Oct 09, 2025 2.950 2.999 2.701 2.730 60,834 -0.21(-7.14%)
Oct 08, 2025 2.640 2.979 2.640 2.940 47,899 +0.25(+9.29%)
Oct 07, 2025 2.766 2.766 2.660 2.690 12,122 -0.06(-2.18%)
Oct 06, 2025 2.728 2.750 2.690 2.750 33,466 +0.05(+1.97%)
Oct 03, 2025 2.680 2.790 2.660 2.697 10,466 +0.04(+1.39%)
Oct 02, 2025 2.840 2.840 2.640 2.660 9,647 -0.20(-6.99%)
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.