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 31, 2025 1.070 0 +0.04(+3.88%)
Dec 30, 2025 1.020 1.070 1.009 1.030 211,997 +0.00(+0.00%)
Dec 29, 2025 1.040 1.100 1.030 1.030 154,060 -0.01(-0.96%)
Dec 26, 2025 1.090 1.090 1.020 1.040 192,156 -0.06(-5.45%)
Dec 24, 2025 1.110 1.130 1.100 1.100 48,360 +0.00(+0.00%)
Dec 23, 2025 1.110 1.135 1.100 1.100 135,073 -0.03(-2.65%)
Dec 22, 2025 1.110 1.145 1.110 1.130 182,914 +0.02(+1.80%)
Dec 19, 2025 1.110 1.130 1.095 1.110 64,744 +0.00(+0.00%)
Dec 18, 2025 1.120 1.145 1.095 1.110 97,531 +0.01(+0.91%)
Dec 17, 2025 1.110 1.160 1.100 1.100 151,532 -0.02(-1.79%)
Dec 16, 2025 1.100 1.139 1.090 1.120 69,833 +0.02(+1.82%)
Dec 15, 2025 1.150 1.165 1.100 1.100 88,302 -0.05(-4.35%)
Dec 12, 2025 1.190 1.190 1.150 1.150 148,298 -0.01(-0.86%)
Dec 11, 2025 1.200 1.200 1.160 1.160 179,109 -0.03(-2.52%)
Dec 10, 2025 1.190 1.215 1.140 1.190 204,688 -0.02(-1.65%)
Dec 09, 2025 1.160 1.220 1.150 1.210 133,748 +0.03(+2.54%)
Dec 08, 2025 1.200 1.210 1.150 1.180 137,503 -0.01(-0.84%)
Dec 05, 2025 1.210 1.230 1.190 1.190 47,152 -0.02(-1.65%)
Dec 04, 2025 1.210 1.240 1.203 1.210 61,483 -0.04(-2.81%)
Dec 03, 2025 1.210 1.250 1.200 1.245 53,561 +0.03(+2.05%)
Dec 02, 2025 1.220 1.230 1.181 1.220 53,803 +0.03(+2.52%)
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.