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 0.4899 0.5205 0.4667 0.5200 513,986 +0.03(+6.12%)
Dec 23, 2025 0.4677 0.4900 0.4520 0.4900 852,581 +0.03(+5.99%)
Dec 22, 2025 0.4717 0.5028 0.4555 0.4623 3,016,118 -0.01(-2.67%)
Dec 19, 2025 0.4460 0.4858 0.4340 0.4750 1,012,905 +0.02(+5.00%)
Dec 18, 2025 0.4360 0.4661 0.4360 0.4524 647,583 -0.01(-1.65%)
Dec 17, 2025 0.4572 0.4844 0.4400 0.4600 1,300,162 +0.02(+5.24%)
Dec 16, 2025 0.4686 0.4950 0.4353 0.4371 1,213,737 -0.04(-7.59%)
Dec 15, 2025 0.5280 0.5287 0.4635 0.4730 1,377,675 -0.01(-1.25%)
Dec 12, 2025 0.6200 0.6320 0.4700 0.4790 2,534,298 -0.12(-20.17%)
Dec 11, 2025 0.5829 0.6300 0.5740 0.6000 1,033,530 +0.03(+4.62%)
Dec 10, 2025 0.5795 0.5810 0.5270 0.5735 571,775 +0.02(+3.24%)
Dec 09, 2025 0.5410 0.5864 0.5300 0.5555 544,300 +0.01(+2.68%)
Dec 08, 2025 0.5700 0.6150 0.5373 0.5410 383,857 -0.03(-5.09%)
Dec 05, 2025 0.5850 0.6110 0.5700 0.5700 469,878 -0.02(-2.56%)
Dec 04, 2025 0.6380 0.6428 0.5700 0.5850 552,892 -0.03(-5.06%)
Dec 03, 2025 0.6453 0.6537 0.6162 0.6162 634,220 -0.01(-1.88%)
Dec 02, 2025 0.6200 0.6330 0.6000 0.6280 449,659 -0.01(-0.79%)
Dec 01, 2025 0.6100 0.6650 0.6000 0.6330 1,012,981 +0.03(+5.50%)
Nov 28, 2025 0.5500 0.6100 0.5500 0.6000 726,152 +0.06(+12.15%)
Nov 26, 2025 0.5103 0.5408 0.4800 0.5350 360,437 +0.04(+7.43%)
Nov 25, 2025 0.4730 0.5038 0.4670 0.4980 409,970 +0.01(+1.53%)
Nov 24, 2025 0.4660 0.4930 0.4660 0.4905 154,074 +0.02(+4.58%)
Nov 21, 2025 0.4700 0.4835 0.4601 0.4690 266,475 -0.01(-1.94%)
Nov 20, 2025 0.5000 0.5294 0.4728 0.4783 340,834 -0.04(-7.04%)
Nov 19, 2025 0.5121 0.5348 0.5000 0.5145 290,901 +0.00(+0.88%)
Nov 18, 2025 0.5300 0.5300 0.5000 0.5100 472,039 -0.01(-1.90%)
Nov 17, 2025 0.5544 0.5544 0.5043 0.5199 324,156 -0.03(-5.46%)
Nov 14, 2025 0.5001 0.5500 0.5000 0.5499 306,842 +0.00(+0.90%)
Nov 13, 2025 0.6000 0.6000 0.5413 0.5450 494,516 -0.04(-6.57%)
Nov 12, 2025 0.5500 0.6000 0.5420 0.5833 579,402 +0.04(+6.44%)
Nov 11, 2025 0.5830 0.5830 0.5276 0.5480 161,513 +0.01(+1.48%)
Nov 10, 2025 0.5269 0.5513 0.5200 0.5400 610,531 +0.04(+7.55%)
Nov 07, 2025 0.4634 0.5172 0.4604 0.5021 290,426 +0.04(+7.98%)
Nov 06, 2025 0.5290 0.5290 0.4524 0.4650 426,789 -0.01(-3.12%)
Nov 05, 2025 0.4800 0.5239 0.4500 0.4800 472,856 -0.00(-0.41%)
Nov 04, 2025 0.5061 0.5355 0.4800 0.4820 286,342 -0.04(-8.52%)
Nov 03, 2025 0.5150 0.5508 0.5150 0.5269 212,029 -0.01(-1.46%)
Oct 31, 2025 0.5304 0.5588 0.5128 0.5347 131,842 -0.01(-1.24%)
Oct 30, 2025 0.5626 0.5626 0.5333 0.5414 299,726 +0.00(+0.91%)
Oct 29, 2025 0.6000 0.6000 0.5229 0.5365 464,527 -0.02(-4.03%)
Oct 28, 2025 0.5080 0.5789 0.4800 0.5590 554,423 +0.05(+9.61%)
Oct 27, 2025 0.4906 0.5520 0.4412 0.5100 749,709 +0.02(+4.08%)
Oct 24, 2025 0.4501 0.5081 0.4501 0.4900 529,253 -0.02(-3.85%)
Oct 23, 2025 0.5408 0.5408 0.4900 0.5096 431,622 +0.00(+0.57%)
Oct 22, 2025 0.5000 0.5150 0.4550 0.5067 739,066 -0.01(-1.69%)
Oct 21, 2025 0.5358 0.5450 0.4681 0.5154 934,824 -0.04(-6.87%)
Oct 20, 2025 0.5500 0.5600 0.5265 0.5534 502,411 +0.01(+1.47%)
Oct 17, 2025 0.5410 0.6120 0.5190 0.5454 914,473 -0.05(-9.10%)
Oct 16, 2025 0.6532 0.6600 0.5990 0.6000 639,741 -0.03(-4.63%)
Oct 15, 2025 0.5988 0.6450 0.5752 0.6291 697,516 +0.03(+5.59%)
Oct 14, 2025 0.5275 0.6075 0.5200 0.5958 1,255,554 +0.06(+11.89%)
Oct 13, 2025 0.6064 0.6120 0.4508 0.5325 3,121,807 -0.08(-12.48%)
Oct 10, 2025 0.6300 0.6580 0.5920 0.6084 878,697 -0.01(-0.83%)
Oct 09, 2025 0.6420 0.6736 0.5858 0.6135 1,396,338 -0.03(-4.14%)
Oct 08, 2025 0.6930 0.6930 0.6300 0.6400 1,371,661 -0.03(-4.15%)
Oct 07, 2025 0.6400 0.6800 0.6151 0.6677 914,035 +0.01(+1.03%)
Oct 06, 2025 0.7500 0.7500 0.6361 0.6609 1,946,097 -0.04(-5.37%)
Oct 03, 2025 0.7100 0.7660 0.6850 0.6984 718,415 -0.00(-0.23%)
Oct 02, 2025 0.7700 0.8100 0.6840 0.7000 1,146,158 -0.06(-7.28%)
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.