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 0.3608 0.3740 0.3575 0.3587 3,531 +0.00(+0.20%)
Dec 23, 2025 0.3576 0.3628 0.3500 0.3580 50,949 -0.00(-0.56%)
Dec 22, 2025 0.3600 0.3800 0.3471 0.3600 141,876 +0.00(+0.00%)
Dec 19, 2025 0.3498 0.3650 0.3361 0.3600 65,887 +0.01(+2.86%)
Dec 18, 2025 0.3684 0.3720 0.3500 0.3500 100,903 -0.02(-4.11%)
Dec 17, 2025 0.3870 0.3870 0.3602 0.3650 111,816 -0.03(-6.46%)
Dec 16, 2025 0.3962 0.4100 0.3610 0.3902 101,485 -0.02(-5.98%)
Dec 15, 2025 0.4400 0.4400 0.4150 0.4150 43,570 -0.01(-1.64%)
Dec 12, 2025 0.4134 0.4263 0.4011 0.4219 149,130 +0.01(+2.90%)
Dec 11, 2025 0.4215 0.4400 0.4075 0.4100 107,900 -0.00(-0.36%)
Dec 10, 2025 0.4014 0.4130 0.3995 0.4115 62,550 +0.02(+5.27%)
Dec 09, 2025 0.4185 0.4400 0.3900 0.3909 181,278 -0.02(-4.66%)
Dec 08, 2025 0.4044 0.4132 0.4000 0.4100 38,837 -0.01(-2.38%)
Dec 05, 2025 0.4050 0.4200 0.4000 0.4200 27,310 +0.01(+2.44%)
Dec 04, 2025 0.4147 0.4147 0.4000 0.4100 16,231 -0.01(-2.38%)
Dec 03, 2025 0.4143 0.4200 0.4143 0.4200 2,591 +0.01(+2.66%)
Dec 02, 2025 0.4195 0.4195 0.4000 0.4091 36,796 -0.00(-0.10%)
Dec 01, 2025 0.4204 0.4400 0.4041 0.4095 48,573 -0.02(-3.67%)
Nov 28, 2025 0.4340 0.4340 0.4077 0.4251 35,559 +0.01(+2.11%)
Nov 26, 2025 0.4084 0.4250 0.4041 0.4163 63,493 +0.00(+0.05%)
Nov 25, 2025 0.4134 0.4200 0.4003 0.4161 39,868 +0.01(+1.49%)
Nov 24, 2025 0.4100 0.4141 0.4050 0.4100 92,741 -0.01(-1.68%)
Nov 21, 2025 0.4000 0.4190 0.3979 0.4170 27,063 -0.01(-1.37%)
Nov 20, 2025 0.4296 0.4296 0.4070 0.4228 41,617 +0.01(+1.42%)
Nov 19, 2025 0.4354 0.4383 0.4100 0.4169 76,715 -0.01(-1.93%)
Nov 18, 2025 0.4270 0.4270 0.4080 0.4251 16,210 +0.00(+0.21%)
Nov 17, 2025 0.4400 0.4400 0.4219 0.4242 130,455 -0.02(-3.57%)
Nov 14, 2025 0.4421 0.4508 0.4292 0.4399 41,793 -0.01(-1.39%)
Nov 13, 2025 0.4520 0.4642 0.4461 0.4461 54,398 -0.01(-3.02%)
Nov 12, 2025 0.4539 0.4705 0.4320 0.4600 64,367 +0.02(+4.55%)
Nov 11, 2025 0.4469 0.4609 0.4400 0.4400 32,836 -0.01(-3.00%)
Nov 10, 2025 0.4532 0.4737 0.4487 0.4536 82,778 +0.00(+0.09%)
Nov 07, 2025 0.4404 0.4532 0.4291 0.4532 46,705 +0.01(+2.77%)
Nov 06, 2025 0.4600 0.4600 0.4242 0.4410 58,206 -0.00(-0.94%)
Nov 05, 2025 0.4435 0.4545 0.4000 0.4452 60,247 +0.02(+3.90%)
Nov 04, 2025 0.4600 0.4600 0.4140 0.4285 97,836 -0.02(-4.78%)
Nov 03, 2025 0.4455 0.4968 0.4266 0.4500 201,346 +0.05(+12.50%)
Oct 31, 2025 0.4183 0.4472 0.3900 0.4000 154,987 +0.01(+1.27%)
Oct 30, 2025 0.3949 0.4008 0.3812 0.3950 288,923 +0.01(+3.92%)
Oct 29, 2025 0.4270 0.4270 0.3701 0.3801 36,726 +0.00(+1.31%)
Oct 28, 2025 0.3627 0.3752 0.3400 0.3752 266,799 -0.00(-1.26%)
Oct 27, 2025 0.4300 0.4340 0.3800 0.3800 181,334 -0.04(-9.87%)
Oct 24, 2025 0.4200 0.4299 0.4083 0.4216 44,932 -0.00(-0.96%)
Oct 23, 2025 0.4260 0.4336 0.4120 0.4257 53,984 +0.02(+6.16%)
Oct 22, 2025 0.4550 0.4550 0.3901 0.4010 37,036 -0.02(-5.85%)
Oct 21, 2025 0.4350 0.4350 0.4088 0.4259 17,988 -0.00(-0.77%)
Oct 20, 2025 0.4500 0.4577 0.4220 0.4292 79,424 -0.02(-5.00%)
Oct 17, 2025 0.4700 0.4700 0.4211 0.4518 109,381 -0.02(-3.87%)
Oct 16, 2025 0.4500 0.4813 0.4361 0.4700 154,229 +0.01(+2.49%)
Oct 15, 2025 0.4789 0.4897 0.4500 0.4586 163,170 -0.01(-2.80%)
Oct 14, 2025 0.5150 0.5442 0.4718 0.4718 175,297 +0.01(+2.57%)
Oct 13, 2025 0.4800 0.5200 0.4600 0.4600 141,502 -0.01(-2.54%)
Oct 10, 2025 0.4930 0.5075 0.4563 0.4720 168,345 +0.01(+2.16%)
Oct 09, 2025 0.4880 0.4880 0.4181 0.4620 56,756 +0.01(+1.61%)
Oct 08, 2025 0.4700 0.4700 0.4340 0.4547 101,245 -0.01(-1.28%)
Oct 07, 2025 0.4585 0.4729 0.4344 0.4606 49,108 -0.01(-1.52%)
Oct 06, 2025 0.4652 0.4999 0.4250 0.4677 321,623 +0.02(+4.84%)
Oct 03, 2025 0.4390 0.4620 0.4350 0.4461 81,781 +0.03(+5.96%)
Oct 02, 2025 0.4950 0.4950 0.4210 0.4210 323,408 -0.04(-8.58%)
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.