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 10.59 0 -0.07(-0.66%)
Dec 30, 2025 10.92 10.92 10.44 10.66 738,236 +0.12(+1.14%)
Dec 29, 2025 10.84 10.92 10.10 10.54 599,092 -0.35(-3.21%)
Dec 24, 2025 10.89 0 +0.18(+1.68%)
Dec 23, 2025 10.30 10.72 10.15 10.71 684,285 +0.51(+5.00%)
Dec 22, 2025 9.700 10.22 9.510 10.20 634,301 +0.78(+8.28%)
Dec 19, 2025 9.000 9.450 8.880 9.420 844,859 +0.58(+6.56%)
Dec 18, 2025 8.380 8.890 8.370 8.840 366,261 +0.49(+5.87%)
Dec 17, 2025 8.000 8.370 7.930 8.350 497,120 +0.52(+6.64%)
Dec 16, 2025 7.770 8.090 7.750 7.830 232,194 -0.07(-0.89%)
Dec 15, 2025 7.940 8.360 7.810 7.900 532,498 +0.32(+4.22%)
Dec 12, 2025 7.870 8.000 7.470 7.580 506,972 -0.09(-1.17%)
Dec 11, 2025 7.540 7.750 7.450 7.670 357,770 +0.15(+1.99%)
Dec 10, 2025 7.450 7.540 7.250 7.520 209,708 +0.06(+0.80%)
Dec 09, 2025 7.500 7.700 7.330 7.460 296,728 -0.15(-1.97%)
Dec 08, 2025 7.600 7.880 7.530 7.610 361,671 +0.00(+0.00%)
Dec 05, 2025 7.490 7.700 7.140 7.610 482,236 +0.35(+4.82%)
Dec 04, 2025 7.060 7.270 7.050 7.260 108,671 +0.02(+0.28%)
Dec 03, 2025 7.200 7.320 7.040 7.240 251,221 +0.20(+2.84%)
Dec 02, 2025 7.200 7.310 6.990 7.040 430,176 -0.12(-1.68%)
Dec 01, 2025 7.490 7.540 7.150 7.160 265,570 -0.29(-3.89%)
Nov 28, 2025 7.180 7.470 7.180 7.450 281,457 +0.27(+3.76%)
Nov 27, 2025 7.300 7.690 7.120 7.180 254,570 +0.11(+1.56%)
Nov 26, 2025 6.950 7.070 6.850 7.070 256,590 +0.26(+3.82%)
Nov 25, 2025 6.670 6.900 6.670 6.810 271,656 +0.02(+0.29%)
Nov 24, 2025 6.370 6.850 6.200 6.790 5,224,768 +0.58(+9.34%)
Nov 21, 2025 6.380 6.450 6.160 6.210 481,819 -0.18(-2.82%)
Nov 20, 2025 6.870 6.920 6.380 6.390 470,750 -0.50(-7.26%)
Nov 19, 2025 7.070 7.300 6.830 6.890 476,848 -0.18(-2.55%)
Nov 18, 2025 6.920 7.080 6.920 7.070 321,680 +0.18(+2.61%)
Nov 17, 2025 7.000 7.040 6.830 6.890 267,667 -0.20(-2.82%)
Nov 14, 2025 7.120 7.270 6.850 7.090 309,509 -0.29(-3.93%)
Nov 13, 2025 7.370 7.690 7.020 7.380 464,949 -0.06(-0.81%)
Nov 12, 2025 7.420 7.570 7.240 7.440 384,163 +0.05(+0.68%)
Nov 11, 2025 7.560 7.580 7.300 7.390 150,548 -0.18(-2.38%)
Nov 10, 2025 7.500 7.740 7.440 7.570 311,563 +0.30(+4.13%)
Nov 07, 2025 7.300 7.560 7.150 7.270 245,418 -0.13(-1.76%)
Nov 06, 2025 7.490 7.680 7.190 7.400 516,094 -0.43(-5.49%)
Nov 05, 2025 8.000 8.040 7.710 7.830 365,188 +0.00(+0.00%)
Nov 04, 2025 7.910 8.050 7.780 7.830 262,779 -0.26(-3.21%)
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.