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 1.850 1.890 1.700 1.840 111,654 +0.02(+1.10%)
Dec 24, 2025 1.820 1.823 1.746 1.820 35,616 +0.00(+0.11%)
Dec 23, 2025 1.840 1.870 1.810 1.818 75,415 +0.00(+0.25%)
Dec 22, 2025 1.749 1.850 1.696 1.813 67,300 +0.13(+7.95%)
Dec 19, 2025 1.735 1.740 1.680 1.680 42,571 -0.02(-1.06%)
Dec 18, 2025 1.680 1.710 1.680 1.698 38,891 +0.00(+0.06%)
Dec 17, 2025 1.700 1.700 1.670 1.697 25,439 -0.00(-0.18%)
Dec 16, 2025 1.665 1.716 1.660 1.700 101,071 +0.01(+0.47%)
Dec 15, 2025 1.810 1.900 1.680 1.692 42,034 -0.03(-1.51%)
Dec 12, 2025 1.800 1.850 1.718 1.718 65,444 -0.07(-4.02%)
Dec 11, 2025 1.764 1.790 1.746 1.790 39,578 +0.06(+3.59%)
Dec 10, 2025 1.720 1.730 1.710 1.728 8,329 +0.01(+0.52%)
Dec 09, 2025 1.702 1.750 1.670 1.719 50,019 +0.03(+1.48%)
Dec 08, 2025 1.827 1.845 1.690 1.694 44,873 -0.05(-2.64%)
Dec 05, 2025 1.740 1.784 1.740 1.740 35,169 -0.02(-1.14%)
Dec 04, 2025 1.796 1.796 1.750 1.760 62,400 -0.02(-1.35%)
Dec 03, 2025 1.836 1.836 1.752 1.784 24,810 +0.00(+0.22%)
Dec 02, 2025 1.834 1.890 1.762 1.780 35,905 -0.07(-3.78%)
Dec 01, 2025 1.670 1.860 1.670 1.850 84,743 +0.11(+6.32%)
Nov 28, 2025 1.650 1.755 1.650 1.740 46,672 +0.05(+2.96%)
Nov 26, 2025 1.699 1.700 1.680 1.690 55,478 +0.01(+0.66%)
Nov 25, 2025 1.690 1.714 1.666 1.679 17,146 +0.01(+0.84%)
Nov 24, 2025 1.560 1.750 1.560 1.665 30,230 +0.02(+0.91%)
Nov 21, 2025 1.620 1.680 1.580 1.650 79,053 -0.03(-1.79%)
Nov 20, 2025 1.750 1.790 1.650 1.680 60,580 -0.07(-4.19%)
Nov 19, 2025 1.740 1.754 1.700 1.754 40,629 +0.04(+2.54%)
Nov 18, 2025 1.722 1.740 1.704 1.710 43,472 -0.03(-1.78%)
Nov 17, 2025 1.704 1.776 1.610 1.741 45,234 +0.04(+2.17%)
Nov 14, 2025 1.600 1.776 1.590 1.704 91,296 +0.09(+5.44%)
Nov 13, 2025 1.680 1.680 1.605 1.616 70,916 +0.01(+0.38%)
Nov 12, 2025 1.550 1.650 1.550 1.610 122,466 -0.01(-0.83%)
Nov 11, 2025 1.650 1.650 1.584 1.623 56,582 -0.01(-0.40%)
Nov 10, 2025 1.580 1.660 1.569 1.630 67,236 +0.09(+6.12%)
Nov 07, 2025 1.520 1.562 1.480 1.536 82,287 +0.04(+2.40%)
Nov 06, 2025 1.559 1.559 1.470 1.500 71,585 -0.05(-3.23%)
Nov 05, 2025 1.520 1.550 1.520 1.550 21,287 +0.00(+0.00%)
Nov 04, 2025 1.530 1.570 1.520 1.550 40,067 -0.01(-0.77%)
Nov 03, 2025 1.580 1.596 1.550 1.562 24,391 +0.02(+1.43%)
Oct 31, 2025 1.568 1.580 1.540 1.540 21,417 -0.00(-0.13%)
Oct 30, 2025 1.380 1.575 1.380 1.542 37,849 +0.00(+0.26%)
Oct 29, 2025 1.400 1.566 1.400 1.538 51,065 +0.03(+1.99%)
Oct 28, 2025 1.550 1.550 1.490 1.508 41,747 +0.01(+0.53%)
Oct 27, 2025 1.580 1.580 1.500 1.500 66,076 -0.06(-4.09%)
Oct 24, 2025 1.620 1.620 1.560 1.564 85,604 -0.04(-2.37%)
Oct 23, 2025 1.525 1.610 1.521 1.602 59,434 +0.10(+6.80%)
Oct 22, 2025 1.566 1.566 1.500 1.500 65,484 -0.06(-3.85%)
Oct 21, 2025 1.650 1.650 1.530 1.560 48,071 -0.01(-0.51%)
Oct 20, 2025 1.580 1.800 1.560 1.568 138,167 +0.01(+0.77%)
Oct 17, 2025 1.600 1.610 1.530 1.556 58,411 -0.04(-2.75%)
Oct 16, 2025 1.630 1.650 1.570 1.600 99,889 -0.02(-1.36%)
Oct 15, 2025 1.662 1.680 1.610 1.622 156,091 -0.02(-1.10%)
Oct 14, 2025 1.740 1.750 1.630 1.640 62,729 -0.11(-6.02%)
Oct 13, 2025 1.680 1.827 1.660 1.745 42,217 +0.08(+4.99%)
Oct 09, 2025 1.662 0 -0.02(-1.19%)
Oct 08, 2025 1.682 0 +0.05(+3.19%)
Oct 07, 2025 1.630 0 -0.03(-1.57%)
Oct 06, 2025 1.656 0 -0.02(-1.40%)
Oct 03, 2025 1.679 0 -0.00(-0.24%)
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.