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 0.7700 0.7700 0.7420 0.7545 212,193 +0.01(+1.68%)
Dec 24, 2025 0.7415 0.7574 0.7200 0.7420 116,238 +0.02(+3.06%)
Dec 23, 2025 0.7143 0.7301 0.7100 0.7200 153,833 +0.01(+0.94%)
Dec 22, 2025 0.7100 0.7157 0.6710 0.7133 106,455 +0.02(+2.56%)
Dec 19, 2025 0.6920 0.7100 0.6900 0.6955 82,262 -0.01(-1.53%)
Dec 18, 2025 0.7245 0.7245 0.6833 0.7063 118,086 +0.01(+2.07%)
Dec 17, 2025 0.6700 0.7199 0.6200 0.6920 122,429 +0.00(+0.00%)
Dec 16, 2025 0.7030 0.7100 0.6170 0.6920 167,926 +0.01(+2.22%)
Dec 15, 2025 0.6860 0.7200 0.6632 0.6770 119,634 -0.01(-1.20%)
Dec 12, 2025 0.6930 0.7000 0.6801 0.6852 121,429 -0.00(-0.41%)
Dec 11, 2025 0.6786 0.7132 0.6700 0.6880 126,406 -0.00(-0.29%)
Dec 10, 2025 0.7160 0.7300 0.6850 0.6900 152,516 -0.01(-0.99%)
Dec 09, 2025 0.7002 0.7160 0.6910 0.6969 121,504 -0.00(-0.06%)
Dec 08, 2025 0.7283 0.8000 0.6900 0.6973 161,618 -0.02(-2.38%)
Dec 05, 2025 0.7250 0.7250 0.6930 0.7143 114,060 +0.01(+2.04%)
Dec 04, 2025 0.7140 0.7480 0.6900 0.7000 128,620 -0.03(-4.44%)
Dec 03, 2025 0.7564 0.7790 0.7200 0.7325 88,291 -0.01(-1.51%)
Dec 02, 2025 0.7300 0.8247 0.7280 0.7437 76,557 -0.00(-0.57%)
Dec 01, 2025 0.7621 0.7810 0.7300 0.7480 273,290 +0.01(+0.81%)
Nov 28, 2025 0.7100 0.7860 0.7100 0.7420 89,222 -0.04(-5.19%)
Nov 26, 2025 0.7529 0.7886 0.7360 0.7826 134,995 +0.05(+6.33%)
Nov 25, 2025 0.7680 0.7680 0.7100 0.7360 171,221 -0.03(-3.66%)
Nov 24, 2025 0.7700 0.8620 0.7600 0.7640 169,184 -0.05(-5.67%)
Nov 21, 2025 0.7700 0.8249 0.7700 0.8099 101,536 +0.04(+5.32%)
Nov 20, 2025 0.8880 0.8880 0.7600 0.7690 205,056 -0.08(-9.53%)
Nov 19, 2025 0.8500 0.9399 0.8500 0.8500 290,413 +0.00(+0.52%)
Nov 18, 2025 0.8255 0.8500 0.8010 0.8456 177,616 +0.01(+0.67%)
Nov 17, 2025 0.8500 0.8500 0.7800 0.8400 147,884 +0.01(+1.20%)
Nov 14, 2025 0.7900 0.8500 0.7664 0.8300 303,864 +0.04(+4.93%)
Nov 13, 2025 0.7410 0.8300 0.7410 0.7910 66,329 -0.03(-3.24%)
Nov 12, 2025 0.7870 0.8500 0.7870 0.8175 133,172 -0.01(-1.40%)
Nov 11, 2025 0.8063 0.8443 0.8017 0.8291 79,168 +0.02(+2.83%)
Nov 10, 2025 0.8300 0.8325 0.7800 0.8063 102,492 +0.00(+0.55%)
Nov 07, 2025 0.7550 0.8202 0.7550 0.8019 170,192 +0.03(+4.26%)
Nov 06, 2025 0.7950 0.8100 0.7461 0.7691 152,806 -0.03(-3.49%)
Nov 05, 2025 0.8475 0.8750 0.7900 0.7969 93,866 -0.02(-3.04%)
Nov 04, 2025 0.8243 0.8400 0.8000 0.8219 116,801 -0.00(-0.35%)
Nov 03, 2025 0.8870 0.8870 0.7920 0.8248 124,078 +0.02(+3.10%)
Oct 31, 2025 0.8228 0.8280 0.7950 0.8000 119,898 -0.00(-0.26%)
Oct 30, 2025 0.8000 0.8376 0.8000 0.8021 77,506 -0.02(-2.67%)
Oct 29, 2025 0.8000 0.8505 0.8000 0.8241 110,592 -0.01(-0.65%)
Oct 28, 2025 0.8449 0.8984 0.8281 0.8295 181,538 -0.02(-1.82%)
Oct 27, 2025 0.8400 0.9220 0.8400 0.8449 138,564 -0.02(-2.32%)
Oct 24, 2025 0.8600 0.8700 0.8080 0.8650 170,058 +0.02(+1.76%)
Oct 23, 2025 0.8920 0.8920 0.8390 0.8500 149,405 +0.02(+1.82%)
Oct 22, 2025 0.7870 0.8656 0.7870 0.8348 120,569 +0.00(+0.59%)
Oct 21, 2025 0.8845 0.8890 0.8100 0.8299 181,318 -0.06(-6.96%)
Oct 20, 2025 0.8600 0.8962 0.8200 0.8920 176,115 +0.02(+2.31%)
Oct 17, 2025 0.8699 0.9399 0.8290 0.8719 230,087 -0.05(-5.23%)
Oct 16, 2025 0.9622 0.9800 0.9100 0.9200 148,106 -0.04(-4.30%)
Oct 15, 2025 0.9750 0.9911 0.9600 0.9613 153,814 -0.01(-0.94%)
Oct 14, 2025 0.9800 0.9921 0.9491 0.9704 184,726 -0.01(-1.03%)
Oct 13, 2025 1.000 1.000 0.9342 0.9805 195,162 +0.05(+4.96%)
Oct 10, 2025 0.9518 0.9545 0.9302 0.9342 157,225 -0.01(-0.62%)
Oct 09, 2025 0.9592 0.9800 0.9300 0.9400 115,872 -0.01(-1.05%)
Oct 08, 2025 0.9300 0.9732 0.9100 0.9500 214,409 +0.04(+4.40%)
Oct 07, 2025 0.8180 0.9299 0.8180 0.9100 132,280 +0.07(+7.82%)
Oct 06, 2025 0.8000 0.8600 0.8000 0.8440 218,073 +0.05(+6.16%)
Oct 03, 2025 0.8100 0.8800 0.7792 0.7950 376,866 -0.02(-1.92%)
Oct 02, 2025 0.9100 0.9100 0.7600 0.8106 461,604 -0.08(-9.40%)
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.