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 8.950 8.990 8.760 8.980 41,024 +0.05(+0.56%)
Dec 24, 2025 8.945 8.990 8.900 8.930 59,622 +0.00(+0.00%)
Dec 23, 2025 8.895 8.950 8.880 8.930 120,861 +0.09(+1.02%)
Dec 22, 2025 8.750 8.880 8.550 8.840 192,835 -0.17(-1.89%)
Dec 19, 2025 8.970 9.070 8.970 9.010 140,672 +0.19(+2.15%)
Dec 18, 2025 8.830 8.910 8.810 8.820 83,701 +0.03(+0.34%)
Dec 17, 2025 8.910 8.980 8.790 8.790 115,666 -0.13(-1.46%)
Dec 16, 2025 8.955 8.970 8.850 8.920 78,219 +0.00(+0.00%)
Dec 15, 2025 9.040 9.050 8.910 8.920 130,150 +0.03(+0.34%)
Dec 12, 2025 9.000 9.020 8.850 8.890 106,493 -0.02(-0.22%)
Dec 11, 2025 8.820 8.930 8.760 8.910 141,869 +0.17(+1.95%)
Dec 10, 2025 8.610 8.790 8.610 8.740 121,031 +0.49(+5.94%)
Dec 09, 2025 8.290 8.340 8.230 8.250 138,001 -0.09(-1.08%)
Dec 08, 2025 8.380 8.408 8.290 8.340 102,414 +0.11(+1.34%)
Dec 05, 2025 8.300 8.350 8.200 8.230 81,945 -0.01(-0.12%)
Dec 04, 2025 8.250 8.320 8.220 8.240 119,167 +0.02(+0.24%)
Dec 03, 2025 8.340 8.340 8.190 8.220 110,387 +0.01(+0.12%)
Dec 02, 2025 8.182 8.225 8.165 8.210 170,660 +0.31(+3.92%)
Dec 01, 2025 7.960 7.970 7.890 7.900 134,146 +0.01(+0.13%)
Nov 28, 2025 7.890 7.950 7.870 7.890 55,123 -0.02(-0.21%)
Nov 26, 2025 7.850 7.952 7.850 7.906 167,073 +0.19(+2.41%)
Nov 25, 2025 7.660 7.770 7.640 7.720 160,621 +0.11(+1.45%)
Nov 24, 2025 7.610 7.660 7.570 7.610 453,697 -0.02(-0.26%)
Nov 21, 2025 7.620 7.670 7.512 7.630 249,376 -0.07(-0.91%)
Nov 20, 2025 7.920 7.970 7.700 7.700 214,722 -0.08(-1.03%)
Nov 19, 2025 7.790 7.830 7.740 7.780 192,397 -0.01(-0.13%)
Nov 18, 2025 7.800 7.830 7.720 7.790 199,224 -0.14(-1.83%)
Nov 17, 2025 7.920 8.040 7.900 7.935 132,485 -0.09(-1.18%)
Nov 14, 2025 7.875 8.037 7.875 8.030 119,463 +0.06(+0.75%)
Nov 13, 2025 8.150 8.150 7.940 7.970 305,208 -0.52(-6.18%)
Nov 12, 2025 8.390 8.500 8.390 8.495 123,031 +0.25(+3.09%)
Nov 11, 2025 8.190 8.267 8.140 8.240 128,909 +0.28(+3.45%)
Nov 10, 2025 8.010 8.027 7.885 7.965 230,407 +0.04(+0.57%)
Nov 07, 2025 7.830 7.920 7.757 7.920 246,477 +0.26(+3.39%)
Nov 06, 2025 7.690 7.700 7.540 7.660 228,905 -0.04(-0.52%)
Nov 05, 2025 7.440 7.730 7.440 7.700 280,956 +1.06(+15.96%)
Nov 04, 2025 6.750 6.780 6.620 6.640 309,497 -0.18(-2.57%)
Nov 03, 2025 6.750 6.860 6.740 6.815 408,909 +0.01(+0.07%)
Oct 31, 2025 6.800 6.830 6.735 6.810 568,648 -0.11(-1.59%)
Oct 30, 2025 6.820 6.960 6.820 6.920 212,215 +0.17(+2.52%)
Oct 29, 2025 6.750 6.870 6.730 6.750 148,381 -0.02(-0.29%)
Oct 28, 2025 6.640 6.810 6.620 6.770 250,939 +0.39(+6.11%)
Oct 27, 2025 6.251 6.380 6.240 6.380 415,286 -0.10(-1.54%)
Oct 24, 2025 6.350 6.490 6.350 6.480 176,246 +0.19(+3.02%)
Oct 23, 2025 6.200 6.320 6.200 6.290 205,622 +0.08(+1.29%)
Oct 22, 2025 6.170 6.220 6.150 6.210 183,543 -0.14(-2.20%)
Oct 21, 2025 6.390 6.410 6.280 6.350 307,561 -0.04(-0.63%)
Oct 20, 2025 6.460 6.480 6.370 6.390 229,203 -0.28(-4.20%)
Oct 17, 2025 6.680 6.720 6.650 6.670 210,628 -0.03(-0.45%)
Oct 16, 2025 6.790 6.800 6.640 6.700 216,491 +0.02(+0.30%)
Oct 15, 2025 6.640 6.680 6.590 6.680 99,846 +0.15(+2.30%)
Oct 14, 2025 6.525 6.570 6.470 6.530 304,486 -0.15(-2.25%)
Oct 13, 2025 6.570 6.730 6.570 6.680 147,652 +0.01(+0.15%)
Oct 10, 2025 6.790 6.860 6.660 6.670 243,157 -0.05(-0.74%)
Oct 09, 2025 6.790 6.810 6.690 6.720 235,966 +0.05(+0.75%)
Oct 08, 2025 6.650 6.700 6.630 6.670 123,012 +0.12(+1.89%)
Oct 07, 2025 6.620 6.620 6.530 6.546 88,021 -0.04(-0.67%)
Oct 06, 2025 6.550 6.620 6.549 6.590 146,727 +0.08(+1.23%)
Oct 03, 2025 6.430 6.560 6.415 6.510 121,441 -0.14(-2.11%)
Oct 02, 2025 6.550 6.660 6.530 6.650 123,035 -0.04(-0.60%)
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.