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 0.8300 0.8759 0.7600 0.8682 276,783 +0.08(+9.90%)
Dec 23, 2025 0.8000 0.8480 0.7530 0.7900 684,540 +0.01(+0.70%)
Dec 22, 2025 0.7549 0.8000 0.7374 0.7845 446,603 +0.05(+6.11%)
Dec 19, 2025 0.7147 0.7500 0.6825 0.7393 595,943 +0.04(+5.61%)
Dec 18, 2025 0.7311 0.7500 0.6821 0.7000 604,987 -0.04(-5.93%)
Dec 17, 2025 0.7150 0.7759 0.7097 0.7441 546,566 +0.05(+7.84%)
Dec 16, 2025 0.7366 0.7406 0.6818 0.6900 327,079 -0.02(-2.53%)
Dec 15, 2025 0.7380 0.7760 0.6970 0.7079 436,244 +0.01(+1.13%)
Dec 12, 2025 0.7700 0.7730 0.6910 0.7000 905,031 -0.05(-6.54%)
Dec 11, 2025 0.7400 0.7657 0.7178 0.7490 825,267 +0.03(+4.32%)
Dec 10, 2025 0.6840 0.7380 0.6800 0.7180 825,014 +0.03(+4.38%)
Dec 09, 2025 0.6005 0.6892 0.6005 0.6879 942,467 +0.09(+14.61%)
Dec 08, 2025 0.6205 0.6400 0.6002 0.6002 283,151 -0.02(-3.97%)
Dec 05, 2025 0.6700 0.6700 0.6200 0.6250 389,050 -0.00(-0.32%)
Dec 04, 2025 0.7000 0.7000 0.6200 0.6270 754,659 -0.06(-9.13%)
Dec 03, 2025 0.6640 0.6900 0.6445 0.6900 459,068 +0.03(+3.98%)
Dec 02, 2025 0.6700 0.6751 0.6311 0.6636 361,728 -0.01(-1.25%)
Dec 01, 2025 0.6865 0.6980 0.6400 0.6720 826,106 +0.02(+3.38%)
Nov 28, 2025 0.5973 0.6500 0.5855 0.6500 512,187 +0.09(+16.32%)
Nov 26, 2025 0.5104 0.5630 0.5082 0.5588 418,682 +0.04(+7.79%)
Nov 25, 2025 0.4730 0.5197 0.4650 0.5184 208,452 +0.02(+4.03%)
Nov 24, 2025 0.4917 0.5190 0.4650 0.4983 148,857 +0.02(+3.32%)
Nov 21, 2025 0.4840 0.5000 0.4655 0.4823 203,854 -0.01(-2.45%)
Nov 20, 2025 0.5275 0.5300 0.4859 0.4944 198,620 -0.02(-4.00%)
Nov 19, 2025 0.5132 0.5330 0.5046 0.5150 190,621 +0.01(+1.10%)
Nov 18, 2025 0.5044 0.5225 0.4926 0.5094 97,962 +0.00(+0.39%)
Nov 17, 2025 0.5260 0.5397 0.4969 0.5074 385,284 -0.02(-3.54%)
Nov 14, 2025 0.5332 0.5400 0.4989 0.5260 495,874 -0.01(-2.74%)
Nov 13, 2025 0.6000 0.6210 0.5408 0.5408 459,925 -0.06(-9.47%)
Nov 12, 2025 0.5697 0.6048 0.5331 0.5974 988,670 +0.05(+10.02%)
Nov 11, 2025 0.5763 0.5788 0.5256 0.5430 232,325 -0.02(-3.04%)
Nov 10, 2025 0.5400 0.5654 0.5300 0.5600 423,377 +0.02(+4.21%)
Nov 07, 2025 0.5040 0.5374 0.4700 0.5374 298,700 +0.05(+11.40%)
Nov 06, 2025 0.5192 0.5192 0.4710 0.4824 250,134 +0.01(+1.56%)
Nov 05, 2025 0.5110 0.5110 0.4678 0.4750 456,117 +0.00(+0.00%)
Nov 04, 2025 0.4925 0.5241 0.4681 0.4750 486,532 -0.03(-5.94%)
Nov 03, 2025 0.5510 0.5510 0.4925 0.5050 213,884 -0.00(-0.30%)
Oct 31, 2025 0.5393 0.5400 0.4998 0.5065 207,219 -0.03(-5.54%)
Oct 30, 2025 0.5368 0.5514 0.5276 0.5362 340,630 +0.00(+0.11%)
Oct 29, 2025 0.5426 0.5480 0.5130 0.5356 516,334 +0.02(+4.02%)
Oct 28, 2025 0.4850 0.5408 0.4850 0.5149 353,539 +0.00(+0.27%)
Oct 27, 2025 0.5513 0.5600 0.4999 0.5135 651,338 -0.03(-5.36%)
Oct 24, 2025 0.5571 0.5700 0.5341 0.5426 392,048 -0.02(-3.42%)
Oct 23, 2025 0.5625 0.5800 0.5552 0.5618 249,628 -0.02(-2.77%)
Oct 22, 2025 0.5595 0.5778 0.5423 0.5778 437,929 +0.02(+2.72%)
Oct 21, 2025 0.5967 0.6270 0.5500 0.5625 725,776 -0.05(-8.27%)
Oct 20, 2025 0.6355 0.6873 0.5983 0.6132 393,342 -0.02(-2.67%)
Oct 17, 2025 0.7000 0.7160 0.6200 0.6300 757,431 -0.07(-10.51%)
Oct 16, 2025 0.7900 0.7900 0.6830 0.7040 1,139,766 -0.02(-2.76%)
Oct 15, 2025 0.6655 0.7300 0.6600 0.7240 1,003,034 +0.06(+9.37%)
Oct 14, 2025 0.6574 0.7200 0.6387 0.6620 803,272 -0.07(-8.99%)
Oct 13, 2025 0.6301 0.7530 0.6300 0.7274 1,248,338 +0.11(+17.46%)
Oct 10, 2025 0.6590 0.6590 0.6045 0.6193 870,254 +0.01(+2.04%)
Oct 09, 2025 0.6770 0.7130 0.6000 0.6069 962,643 -0.04(-6.63%)
Oct 08, 2025 0.6425 0.6690 0.6361 0.6500 672,149 +0.02(+3.04%)
Oct 07, 2025 0.6400 0.6657 0.6074 0.6308 602,364 -0.02(-2.95%)
Oct 06, 2025 0.6310 0.6616 0.6247 0.6500 350,296 +0.03(+4.60%)
Oct 03, 2025 0.6510 0.6676 0.6140 0.6214 657,784 -0.01(-0.83%)
Oct 02, 2025 0.6800 0.6827 0.6041 0.6266 727,537 -0.04(-5.92%)
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.