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 (%)
Nov 28, 2025 0.5300 0.5330 0.5031 0.5266 69,033 +0.00(+0.84%)
Nov 26, 2025 0.5120 0.5227 0.4605 0.5222 138,378 +0.05(+10.87%)
Nov 25, 2025 0.4878 0.4900 0.4648 0.4710 77,653 -0.01(-1.88%)
Nov 24, 2025 0.5015 0.5036 0.4763 0.4800 39,165 -0.01(-2.56%)
Nov 21, 2025 0.5120 0.5120 0.4832 0.4926 14,237 -0.00(-0.48%)
Nov 20, 2025 0.5133 0.5200 0.4811 0.4950 51,765 -0.02(-3.15%)
Nov 19, 2025 0.5260 0.5297 0.5040 0.5111 90,997 -0.01(-2.80%)
Nov 18, 2025 0.5288 0.5309 0.5190 0.5258 37,514 +0.01(+2.30%)
Nov 17, 2025 0.5200 0.5482 0.5035 0.5140 30,141 -0.01(-2.02%)
Nov 14, 2025 0.5650 0.5650 0.5080 0.5246 72,913 -0.04(-7.35%)
Nov 13, 2025 0.5595 0.5675 0.5350 0.5662 50,962 +0.01(+2.41%)
Nov 12, 2025 0.5300 0.5582 0.5250 0.5529 64,174 +0.03(+5.03%)
Nov 11, 2025 0.5193 0.5405 0.4760 0.5264 53,445 +0.01(+2.29%)
Nov 10, 2025 0.5100 0.5319 0.5037 0.5146 220,377 +0.03(+5.95%)
Nov 07, 2025 0.4700 0.5200 0.4700 0.4857 48,126 +0.01(+2.68%)
Nov 06, 2025 0.4729 0.4800 0.4588 0.4730 40,188 -0.00(-0.11%)
Nov 05, 2025 0.4932 0.5003 0.4690 0.4735 121,911 -0.02(-3.70%)
Nov 04, 2025 0.4557 0.4936 0.4388 0.4917 124,579 +0.03(+7.48%)
Nov 03, 2025 0.4714 0.4782 0.4550 0.4575 72,462 -0.01(-2.87%)
Oct 31, 2025 0.4901 0.4901 0.4600 0.4710 75,610 +0.00(+0.21%)
Oct 30, 2025 0.4938 0.5097 0.4500 0.4700 224,853 -0.03(-6.36%)
Oct 29, 2025 0.5100 0.5145 0.4919 0.5019 89,736 +0.00(+0.38%)
Oct 28, 2025 0.4700 0.5100 0.4600 0.5000 203,010 +0.02(+4.49%)
Oct 27, 2025 0.5200 0.5200 0.4619 0.4785 280,387 -0.02(-4.01%)
Oct 24, 2025 0.5000 0.5400 0.4958 0.4985 304,583 -0.02(-4.13%)
Oct 23, 2025 0.5760 0.5760 0.5177 0.5200 103,719 +0.00(+0.00%)
Oct 22, 2025 0.5680 0.5680 0.5134 0.5200 180,483 -0.04(-7.06%)
Oct 21, 2025 0.6420 0.6420 0.5447 0.5595 234,809 -0.03(-5.17%)
Oct 20, 2025 0.6800 0.7000 0.5863 0.5900 431,886 -0.07(-9.92%)
Oct 17, 2025 0.6965 0.7310 0.6500 0.6550 178,674 -0.04(-5.32%)
Oct 16, 2025 0.7500 0.7800 0.6668 0.6918 276,135 -0.07(-8.97%)
Oct 15, 2025 0.7500 0.7660 0.6797 0.7600 191,562 +0.03(+4.11%)
Oct 14, 2025 0.7030 0.7400 0.6366 0.7300 195,531 +0.03(+3.81%)
Oct 13, 2025 0.6750 0.7074 0.6700 0.7032 262,641 +0.03(+4.33%)
Oct 10, 2025 0.6825 0.6825 0.6505 0.6740 128,037 +0.01(+0.87%)
Oct 09, 2025 0.6922 0.6922 0.6338 0.6682 418,057 -0.00(-0.06%)
Oct 08, 2025 0.6990 0.6990 0.5950 0.6686 795,326 +0.02(+3.84%)
Oct 07, 2025 0.6411 0.6789 0.6149 0.6439 577,846 +0.03(+4.16%)
Oct 06, 2025 0.6900 0.6900 0.6182 0.6182 427,350 -0.07(-10.30%)
Oct 03, 2025 0.7080 0.7138 0.6800 0.6892 246,381 +0.02(+3.02%)
Oct 02, 2025 0.7196 0.6929 0.6354 0.6690 271,837 -0.02(-2.61%)
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.