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 5.150 5.200 4.730 4.860 32,423 -0.21(-4.14%)
Dec 24, 2025 5.020 5.240 5.020 5.070 23,819 -0.01(-0.20%)
Dec 23, 2025 5.200 5.200 5.010 5.080 40,160 -0.16(-3.05%)
Dec 22, 2025 5.000 5.250 5.000 5.240 101,588 +0.24(+4.80%)
Dec 19, 2025 4.990 5.100 4.750 5.000 151,698 +0.05(+1.01%)
Dec 18, 2025 4.790 5.040 4.630 4.950 37,845 +0.20(+4.21%)
Dec 17, 2025 5.110 5.110 4.595 4.750 59,517 -0.25(-5.00%)
Dec 16, 2025 5.500 5.730 4.650 5.000 175,051 -0.75(-13.04%)
Dec 15, 2025 5.840 5.840 5.340 5.750 62,154 -0.07(-1.20%)
Dec 12, 2025 6.010 6.120 4.870 5.820 124,818 -0.19(-3.16%)
Dec 11, 2025 5.560 6.140 5.560 6.010 261,301 +0.51(+9.27%)
Dec 10, 2025 4.960 5.500 4.560 5.500 174,474 +0.52(+10.45%)
Dec 09, 2025 4.970 5.100 4.800 4.979 105,014 +0.03(+0.60%)
Dec 08, 2025 4.500 5.240 4.300 4.950 362,767 +0.57(+13.01%)
Dec 05, 2025 3.860 4.700 3.710 4.380 331,207 +0.51(+13.18%)
Dec 04, 2025 3.440 3.880 3.200 3.870 174,540 +0.42(+12.22%)
Dec 03, 2025 3.150 3.450 3.110 3.449 156,799 +0.12(+3.56%)
Dec 02, 2025 2.810 3.340 2.810 3.330 201,363 +0.59(+21.53%)
Dec 01, 2025 2.650 2.800 2.420 2.740 23,208 -0.07(-2.49%)
Nov 28, 2025 2.680 2.890 2.590 2.810 14,136 -0.09(-3.10%)
Nov 26, 2025 2.880 2.960 2.560 2.900 48,975 +0.06(+2.11%)
Nov 25, 2025 2.400 2.840 2.400 2.840 91,703 +0.44(+18.33%)
Nov 24, 2025 1.960 2.420 1.960 2.400 144,830 +0.55(+29.73%)
Nov 21, 2025 2.350 2.490 1.760 1.850 492,594 -0.64(-25.70%)
Nov 20, 2025 3.100 3.100 2.250 2.490 254,765 -0.60(-19.42%)
Nov 19, 2025 2.800 3.120 2.800 3.090 61,952 -0.01(-0.32%)
Nov 18, 2025 2.900 3.180 2.900 3.100 122,469 +0.06(+1.97%)
Nov 17, 2025 2.940 3.190 2.750 3.040 111,621 +0.10(+3.58%)
Nov 14, 2025 2.710 3.030 2.710 2.935 131,874 -0.02(-0.51%)
Nov 13, 2025 3.130 3.130 2.750 2.950 30,671 -0.03(-1.01%)
Nov 12, 2025 2.980 3.070 2.844 2.980 29,870 +0.00(+0.00%)
Nov 11, 2025 2.970 3.090 2.850 2.980 13,115 +0.06(+2.05%)
Nov 10, 2025 2.960 3.210 2.700 2.920 69,329 -0.03(-1.02%)
Nov 07, 2025 3.010 3.240 2.810 2.950 54,617 -0.05(-1.67%)
Nov 06, 2025 2.780 3.080 2.710 3.000 145,899 +0.12(+4.17%)
Nov 05, 2025 2.605 2.990 2.500 2.880 124,079 +0.20(+7.46%)
Nov 04, 2025 2.697 2.700 2.550 2.680 22,056 -0.01(-0.37%)
Nov 03, 2025 2.400 2.690 2.400 2.690 52,349 +0.24(+9.80%)
Oct 31, 2025 2.640 2.640 2.450 2.450 38,762 -0.19(-7.20%)
Oct 30, 2025 2.600 2.690 2.520 2.640 17,836 +0.07(+2.72%)
Oct 29, 2025 2.690 2.700 2.550 2.570 45,303 -0.13(-4.75%)
Oct 28, 2025 2.520 2.700 2.510 2.698 16,035 -0.00(-0.06%)
Oct 27, 2025 2.700 2.737 2.452 2.700 42,583 +0.00(+0.00%)
Oct 24, 2025 2.730 2.800 2.660 2.700 28,487 -0.03(-1.04%)
Oct 23, 2025 2.600 2.810 2.600 2.728 29,019 +0.13(+4.93%)
Oct 22, 2025 2.600 2.920 2.410 2.600 138,656 -0.25(-8.77%)
Oct 21, 2025 2.350 2.940 2.280 2.850 150,186 +0.46(+19.25%)
Oct 20, 2025 2.250 2.450 2.030 2.390 238,349 -0.03(-1.24%)
Oct 17, 2025 2.440 2.750 2.370 2.420 43,323 -0.12(-4.72%)
Oct 16, 2025 2.520 2.750 2.440 2.540 38,481 +0.03(+1.20%)
Oct 15, 2025 2.620 2.620 2.430 2.510 16,618 -0.11(-4.31%)
Oct 14, 2025 2.705 2.710 2.430 2.623 29,305 -0.06(-2.13%)
Oct 13, 2025 2.750 2.750 2.460 2.680 61,612 +0.00(+0.00%)
Oct 10, 2025 2.790 2.790 2.410 2.680 35,062 -0.08(-2.90%)
Oct 09, 2025 2.660 2.770 2.610 2.760 9,889 -0.01(-0.36%)
Oct 08, 2025 2.520 2.780 2.440 2.770 77,465 +0.18(+6.95%)
Oct 07, 2025 2.780 2.780 2.440 2.590 29,622 -0.06(-2.26%)
Oct 06, 2025 2.750 2.800 2.580 2.650 60,519 -0.10(-3.64%)
Oct 03, 2025 2.800 2.800 2.590 2.750 67,320 +0.05(+1.85%)
Oct 02, 2025 2.670 2.800 2.550 2.700 19,393 -0.05(-1.82%)
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.