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 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Dec 23, 2025 0.7600 0.8500 0.7600 0.8500 19,000 +0.03(+3.66%)
Dec 22, 2025 0.7900 0.8500 0.7500 0.8200 33,500 +0.12(+17.14%)
Dec 18, 2025 0.7000 0 -0.04(-5.41%)
Dec 17, 2025 0.7300 0.8000 0.7300 0.7400 6,000 -0.10(-11.90%)
Dec 16, 2025 0.8900 0.8900 0.7500 0.8400 36,800 -0.02(-2.33%)
Dec 15, 2025 0.8800 0.8800 0.8300 0.8600 6,600 -0.05(-5.49%)
Dec 12, 2025 0.9300 0.9400 0.8600 0.9100 9,500 +0.01(+1.11%)
Dec 11, 2025 0.8400 0.9000 0.7800 0.9000 145,000 +0.04(+4.65%)
Dec 10, 2025 0.8000 0.8600 0.7700 0.8600 14,000 -0.03(-3.37%)
Dec 09, 2025 0.8800 0.8900 0.8000 0.8900 5,400 +0.06(+7.23%)
Dec 08, 2025 0.8300 0.8300 0.8300 0.8300 1,500 -0.04(-4.60%)
Dec 05, 2025 0.8900 0.8900 0.8700 0.8700 3,000 +0.00(+0.00%)
Dec 04, 2025 0.8700 0.8700 0.8700 0.8700 500 -0.02(-2.25%)
Dec 03, 2025 0.8800 0.8900 0.8600 0.8900 55,000 +0.02(+2.30%)
Dec 02, 2025 0.8600 0.8700 0.8400 0.8700 6,000 +0.02(+2.35%)
Dec 01, 2025 0.8000 0.8500 0.7900 0.8500 12,100 +0.05(+6.25%)
Nov 28, 2025 0.7500 0.8000 0.7300 0.8000 36,000 +0.08(+11.11%)
Nov 27, 2025 0.7000 0.7200 0.7000 0.7200 44,500 -0.01(-1.37%)
Nov 26, 2025 0.6000 0.7300 0.6000 0.7300 13,500 +0.09(+14.06%)
Nov 25, 2025 0.6200 0.6500 0.5000 0.6400 57,700 -0.02(-3.03%)
Nov 24, 2025 0.6400 0.6600 0.6400 0.6600 2,000 +0.01(+1.54%)
Nov 21, 2025 0.6700 0.6700 0.6000 0.6500 14,000 -0.04(-5.80%)
Nov 20, 2025 0.7500 0.7500 0.6900 0.6900 2,500 -0.08(-10.39%)
Nov 19, 2025 0.7700 0.7700 0.7700 0.7700 500 +0.03(+4.05%)
Nov 18, 2025 0.6500 0.7400 0.6300 0.7400 35,000 +0.04(+5.71%)
Nov 17, 2025 0.7000 0.7000 0.7000 0.7000 10,000 +0.03(+4.48%)
Nov 14, 2025 0.6700 0.6800 0.6500 0.6700 45,820 -0.08(-10.67%)
Nov 13, 2025 0.7500 0.7500 0.6800 0.7500 32,500 -0.05(-6.25%)
Nov 12, 2025 0.7900 0.8000 0.7900 0.8000 11,500 +0.07(+9.59%)
Nov 11, 2025 0.7000 0.7300 0.7000 0.7300 2,500 -0.03(-3.95%)
Nov 10, 2025 0.7600 0.7600 0.7600 0.7600 10,200 +0.03(+4.11%)
Nov 07, 2025 0.7100 0.7300 0.7100 0.7300 5,501 +0.02(+2.82%)
Nov 06, 2025 0.7200 0.7200 0.6600 0.7100 13,350 -0.02(-2.74%)
Nov 05, 2025 0.6900 0.7300 0.6900 0.7300 13,900 +0.04(+5.80%)
Nov 04, 2025 0.6900 0.6900 0.6700 0.6900 10,500 -0.10(-12.66%)
Nov 03, 2025 0.8000 0.8000 0.7900 0.7900 13,500 -0.03(-3.66%)
Oct 31, 2025 0.7400 0.8200 0.7200 0.8200 12,007 +0.01(+1.23%)
Oct 30, 2025 0.8000 0.8800 0.8000 0.8100 55,700 +0.04(+5.19%)
Oct 29, 2025 0.7800 0.7900 0.7500 0.7700 12,000 +0.01(+1.32%)
Oct 28, 2025 0.7000 0.7600 0.7000 0.7600 10,071 +0.06(+8.57%)
Oct 27, 2025 0.7100 0.7100 0.6600 0.7000 7,100 -0.07(-9.09%)
Oct 24, 2025 0.7700 0.7700 0.7200 0.7700 28,500 -0.03(-3.75%)
Oct 23, 2025 0.8500 0.8500 0.7600 0.8000 36,300 +0.03(+3.90%)
Oct 22, 2025 0.7700 0.7700 0.7700 0.7700 500 +0.09(+13.24%)
Oct 21, 2025 0.7200 0.7200 0.6800 0.6800 115,066 -0.04(-5.56%)
Oct 20, 2025 0.8300 0.8300 0.7200 0.7200 67,000 -0.06(-7.69%)
Oct 17, 2025 0.8100 0.8100 0.7300 0.7800 81,501 -0.15(-16.13%)
Oct 16, 2025 0.9200 0.9900 0.8700 0.9300 56,416 -0.03(-3.12%)
Oct 15, 2025 0.9000 1.000 0.9000 0.9600 60,500 +0.06(+6.67%)
Oct 14, 2025 0.8000 0.9100 0.8500 0.9000 27,263 +0.14(+18.42%)
Oct 10, 2025 0.7600 0 -0.04(-5.00%)
Oct 09, 2025 0.9800 1.030 0.8000 0.8000 108,000 -0.13(-13.98%)
Oct 08, 2025 0.9800 1.040 0.9200 0.9300 72,100 +0.00(+0.00%)
Oct 07, 2025 1.080 1.080 0.9300 0.9300 150,700 +0.03(+3.33%)
Oct 06, 2025 0.8000 0.9000 0.8000 0.9000 80,900 +0.16(+21.62%)
Oct 03, 2025 0.7800 0.7800 0.7400 0.7400 21,660 -0.01(-1.33%)
Oct 02, 2025 0.8100 0.7500 0.6800 0.7500 86,060 -0.07(-8.54%)
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.