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 24, 2025 10.82 0 +0.22(+2.08%)
Dec 23, 2025 10.27 10.73 10.12 10.60 113,115 +0.32(+3.11%)
Dec 22, 2025 9.420 10.34 9.400 10.28 230,927 +0.89(+9.48%)
Dec 19, 2025 9.310 9.450 9.080 9.390 58,796 +0.04(+0.43%)
Dec 18, 2025 8.850 9.980 8.850 9.350 128,257 +0.63(+7.22%)
Dec 17, 2025 9.110 9.160 8.650 8.720 82,665 -0.32(-3.54%)
Dec 16, 2025 9.120 9.570 8.820 9.040 96,079 -0.10(-1.09%)
Dec 15, 2025 9.000 9.210 8.600 9.140 115,378 +0.12(+1.33%)
Dec 12, 2025 9.680 9.680 8.640 9.020 196,531 -0.54(-5.65%)
Dec 11, 2025 7.760 9.590 6.930 9.560 633,118 +2.12(+28.49%)
Dec 10, 2025 7.480 7.480 7.250 7.440 83,490 +0.03(+0.40%)
Dec 09, 2025 7.330 7.590 7.260 7.410 86,346 +0.08(+1.09%)
Dec 08, 2025 7.410 7.440 7.050 7.330 89,804 -0.05(-0.68%)
Dec 05, 2025 7.490 7.490 7.130 7.380 127,192 +0.03(+0.41%)
Dec 04, 2025 6.950 7.430 6.810 7.350 120,194 +0.52(+7.61%)
Dec 03, 2025 6.520 6.880 6.400 6.830 68,017 +0.29(+4.43%)
Dec 02, 2025 6.520 6.730 6.510 6.540 80,305 +0.11(+1.71%)
Dec 01, 2025 6.490 6.500 6.240 6.430 53,293 -0.10(-1.53%)
Nov 28, 2025 6.520 6.670 6.470 6.530 44,210 +0.02(+0.31%)
Nov 27, 2025 6.580 6.600 6.510 6.510 28,604 +0.01(+0.15%)
Nov 26, 2025 6.360 6.590 6.350 6.500 74,655 +0.18(+2.85%)
Nov 25, 2025 6.020 6.430 5.980 6.320 96,295 +0.30(+4.98%)
Nov 24, 2025 6.130 6.300 5.950 6.020 108,054 -0.02(-0.33%)
Nov 21, 2025 6.000 6.090 5.800 6.040 102,354 -0.05(-0.82%)
Nov 20, 2025 6.410 6.650 6.040 6.090 103,958 -0.30(-4.69%)
Nov 19, 2025 6.450 6.700 6.320 6.390 65,567 -0.05(-0.78%)
Nov 18, 2025 6.570 6.620 6.390 6.440 83,876 -0.05(-0.77%)
Nov 17, 2025 6.620 6.980 6.480 6.490 103,050 -0.16(-2.41%)
Nov 14, 2025 6.280 6.900 6.280 6.650 117,212 -0.35(-5.00%)
Nov 13, 2025 7.110 7.110 6.880 7.000 62,698 -0.10(-1.41%)
Nov 12, 2025 7.160 7.280 7.020 7.100 77,834 -0.03(-0.42%)
Nov 11, 2025 7.530 7.530 7.060 7.130 93,983 -0.39(-5.19%)
Nov 10, 2025 7.780 7.790 7.470 7.520 113,830 -0.02(-0.27%)
Nov 07, 2025 7.170 7.540 7.050 7.540 81,451 +0.28(+3.86%)
Nov 06, 2025 7.850 7.890 7.240 7.260 104,246 -0.65(-8.22%)
Nov 05, 2025 8.000 8.000 7.480 7.910 241,802 -0.26(-3.18%)
Nov 04, 2025 8.740 8.830 8.090 8.170 136,330 -0.83(-9.22%)
Nov 03, 2025 9.130 9.370 8.780 9.000 82,898 -0.07(-0.77%)
Oct 31, 2025 9.070 9.320 8.950 9.070 52,010 +0.07(+0.78%)
Oct 30, 2025 8.980 9.580 8.900 9.000 96,877 -0.06(-0.66%)
Oct 29, 2025 8.600 9.170 8.550 9.060 79,050 +0.34(+3.90%)
Oct 28, 2025 8.760 9.020 8.530 8.720 70,738 -0.03(-0.34%)
Oct 27, 2025 9.310 9.310 8.660 8.750 81,380 -0.55(-5.91%)
Oct 24, 2025 9.130 9.670 9.030 9.300 106,028 +0.47(+5.32%)
Oct 23, 2025 8.510 8.870 8.510 8.830 51,060 +0.39(+4.62%)
Oct 22, 2025 9.070 9.070 8.180 8.440 124,934 -0.71(-7.76%)
Oct 21, 2025 9.090 9.150 8.840 9.150 58,270 +0.05(+0.55%)
Oct 20, 2025 9.500 9.500 8.850 9.100 113,733 -0.21(-2.26%)
Oct 17, 2025 9.550 9.550 9.020 9.310 95,530 -0.22(-2.31%)
Oct 16, 2025 10.21 10.30 9.500 9.530 140,958 -0.74(-7.21%)
Oct 15, 2025 10.33 10.52 9.930 10.27 80,722 -0.09(-0.87%)
Oct 14, 2025 9.940 10.41 9.600 10.36 170,981 +0.98(+10.45%)
Oct 10, 2025 9.380 0 +0.27(+2.96%)
Oct 09, 2025 9.110 9.250 8.900 9.110 105,678 -0.04(-0.44%)
Oct 08, 2025 9.310 9.040 9.150 95,224 -0.10(-1.08%)
Oct 07, 2025 9.420 9.590 8.900 9.250 124,491 -0.10(-1.07%)
Oct 06, 2025 9.100 9.460 8.920 9.350 238,782 +0.77(+8.97%)
Oct 03, 2025 8.110 8.790 8.100 8.580 123,828 +0.47(+5.80%)
Oct 02, 2025 8.410 8.450 8.030 8.110 39,285 -0.15(-1.82%)
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.