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 4.090 0 -0.21(-4.88%)
Dec 24, 2025 4.120 4.350 4.100 4.300 159,517 +0.03(+0.70%)
Dec 23, 2025 4.400 4.470 4.200 4.270 381,666 -0.09(-2.06%)
Dec 22, 2025 4.340 4.620 4.340 4.360 410,569 +0.02(+0.46%)
Dec 19, 2025 4.200 4.410 4.170 4.340 366,134 +0.30(+7.43%)
Dec 18, 2025 4.250 4.250 4.022 4.040 62,421 +0.20(+5.21%)
Dec 17, 2025 4.230 4.265 3.840 3.840 186,192 -0.16(-4.00%)
Dec 16, 2025 3.900 4.050 3.690 4.000 183,982 +0.10(+2.56%)
Dec 15, 2025 4.500 4.500 3.900 3.900 156,969 -0.66(-14.47%)
Dec 12, 2025 5.060 5.130 4.560 4.560 126,028 -0.49(-9.70%)
Dec 11, 2025 4.780 5.090 4.680 5.050 78,728 +0.11(+2.23%)
Dec 10, 2025 5.150 5.280 4.940 4.940 85,494 -0.29(-5.54%)
Dec 09, 2025 5.130 5.550 5.120 5.230 220,283 +0.03(+0.58%)
Dec 08, 2025 5.280 5.420 5.110 5.200 177,904 +0.07(+1.36%)
Dec 05, 2025 5.390 5.390 4.960 5.130 59,173 -0.21(-3.93%)
Dec 04, 2025 4.820 5.380 4.820 5.340 319,420 +0.36(+7.23%)
Dec 03, 2025 4.740 5.030 4.590 4.980 157,706 +0.24(+5.14%)
Dec 02, 2025 5.310 5.390 4.720 4.737 296,196 -0.55(-10.46%)
Dec 01, 2025 5.120 5.432 5.120 5.290 263,921 -0.18(-3.29%)
Nov 28, 2025 5.260 5.657 5.240 5.470 275,936 +0.34(+6.63%)
Nov 26, 2025 5.010 5.260 4.710 5.130 2,258,090 -2.29(-30.86%)
Nov 25, 2025 6.650 7.700 6.420 7.420 244,603 +0.50(+7.23%)
Nov 24, 2025 5.900 7.240 5.850 6.920 368,606 +1.59(+29.83%)
Nov 21, 2025 4.940 5.570 4.270 5.330 837,585 +0.28(+5.54%)
Nov 20, 2025 6.300 6.700 4.610 5.050 603,833 +0.38(+8.14%)
Nov 19, 2025 5.260 5.950 4.563 4.670 328,587 -0.45(-8.79%)
Nov 18, 2025 4.270 5.620 4.040 5.120 619,253 +0.76(+17.43%)
Nov 17, 2025 3.900 4.840 3.900 4.360 296,102 +0.21(+5.06%)
Nov 14, 2025 3.480 5.280 3.430 4.150 592,313 +0.07(+1.72%)
Nov 13, 2025 5.350 5.550 3.925 4.080 954,630 -1.80(-30.61%)
Nov 12, 2025 7.500 7.500 5.540 5.880 640,605 -1.35(-18.67%)
Nov 11, 2025 7.950 7.950 6.500 7.230 543,549 -1.24(-14.64%)
Nov 10, 2025 11.00 11.00 8.220 8.470 437,803 -1.62(-16.06%)
Nov 07, 2025 10.00 10.57 9.220 10.09 472,705 -1.10(-9.79%)
Nov 06, 2025 12.80 13.31 10.97 11.19 468,788 -2.38(-17.58%)
Nov 05, 2025 12.45 14.29 11.59 13.57 279,182 +2.04(+17.69%)
Nov 04, 2025 11.00 13.20 9.890 11.53 199,154 -0.51(-4.24%)
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.