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 09, 2025 2.700 0 +0.26(+10.66%)
Dec 08, 2025 2.090 2.640 2.090 2.440 176,888 +0.35(+16.75%)
Dec 05, 2025 2.160 2.243 2.070 2.090 84,796 -0.05(-2.34%)
Dec 04, 2025 2.195 2.400 2.140 2.140 64,272 -0.13(-5.73%)
Dec 03, 2025 2.210 2.270 2.110 2.270 35,194 +0.06(+2.71%)
Dec 02, 2025 2.000 2.230 1.975 2.210 29,157 +0.21(+10.50%)
Dec 01, 2025 2.100 2.120 1.987 2.000 44,800 -0.14(-6.54%)
Nov 28, 2025 1.990 2.250 1.990 2.140 52,505 +0.17(+8.55%)
Nov 26, 2025 1.940 2.080 1.911 1.971 36,730 +0.09(+4.86%)
Nov 25, 2025 1.800 1.955 1.800 1.880 10,086 +0.00(+0.00%)
Nov 24, 2025 1.880 1.939 1.795 1.880 49,253 +0.09(+5.03%)
Nov 21, 2025 1.690 1.830 1.690 1.790 29,498 +0.05(+2.87%)
Nov 20, 2025 1.940 1.940 1.740 1.740 47,112 -0.11(-5.95%)
Nov 19, 2025 2.000 2.040 1.770 1.850 166,057 -0.11(-5.61%)
Nov 18, 2025 1.860 2.197 1.760 1.960 129,105 +0.10(+5.38%)
Nov 17, 2025 1.890 2.260 1.769 1.860 136,301 -0.08(-4.12%)
Nov 14, 2025 1.980 1.980 1.760 1.940 154,700 -0.04(-2.02%)
Nov 13, 2025 2.470 2.516 1.820 1.980 364,869 -0.64(-24.43%)
Nov 12, 2025 2.510 2.630 2.470 2.620 17,718 +0.12(+4.80%)
Nov 11, 2025 2.600 2.655 2.500 2.500 14,605 -0.07(-2.72%)
Nov 10, 2025 2.570 2.618 2.510 2.570 9,554 +0.00(+0.00%)
Nov 07, 2025 2.400 2.720 2.210 2.570 129,253 +0.00(+0.00%)
Nov 06, 2025 2.655 2.655 2.510 2.570 56,752 -0.16(-5.86%)
Nov 05, 2025 2.690 2.780 2.630 2.730 26,005 +0.15(+5.81%)
Nov 04, 2025 2.860 2.890 2.570 2.580 86,082 -0.32(-11.03%)
Nov 03, 2025 3.150 3.160 2.840 2.900 32,799 -0.15(-4.92%)
Oct 31, 2025 2.820 3.210 2.750 3.050 69,056 +0.23(+8.16%)
Oct 30, 2025 2.790 2.910 2.790 2.820 17,032 +0.00(+0.00%)
Oct 29, 2025 3.000 3.015 2.770 2.820 30,569 -0.15(-5.05%)
Oct 28, 2025 2.910 3.000 2.870 2.970 47,826 +0.10(+3.48%)
Oct 27, 2025 3.030 3.070 2.780 2.870 56,795 -0.09(-3.04%)
Oct 24, 2025 2.950 3.030 2.871 2.960 62,234 +0.03(+1.02%)
Oct 23, 2025 2.760 3.080 2.710 2.930 80,169 +0.15(+5.40%)
Oct 22, 2025 2.920 3.080 2.720 2.780 56,416 -0.19(-6.40%)
Oct 21, 2025 2.990 3.050 2.800 2.970 64,658 -0.08(-2.62%)
Oct 20, 2025 2.880 3.150 2.850 3.050 156,869 +0.22(+7.77%)
Oct 17, 2025 2.640 2.859 2.560 2.830 105,315 +0.17(+6.39%)
Oct 16, 2025 2.840 2.950 2.630 2.660 61,222 -0.19(-6.67%)
Oct 15, 2025 2.930 2.990 2.715 2.850 30,669 -0.11(-3.72%)
Oct 14, 2025 2.810 2.990 2.650 2.960 206,670 +0.17(+6.09%)
Oct 13, 2025 2.690 2.800 2.390 2.790 212,237 +0.23(+8.98%)
Oct 10, 2025 2.790 2.790 2.461 2.560 118,951 -0.06(-2.29%)
Oct 09, 2025 2.620 2.750 2.540 2.620 105,891 +0.01(+0.38%)
Oct 08, 2025 2.590 2.702 2.550 2.610 35,898 +0.12(+4.82%)
Oct 07, 2025 2.800 2.890 2.450 2.490 112,465 -0.28(-10.11%)
Oct 06, 2025 2.650 2.800 2.620 2.770 57,243 +0.12(+4.53%)
Oct 03, 2025 2.770 2.870 2.620 2.650 82,512 -0.12(-4.33%)
Oct 02, 2025 2.700 2.824 2.620 2.770 52,938 +0.07(+2.59%)
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.