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 0.8600 0 -0.02(-2.27%)
Dec 23, 2025 0.8800 0.9000 0.8600 0.8800 183,700 +0.03(+3.53%)
Dec 22, 2025 0.8800 0.8900 0.8500 0.8500 82,716 +0.04(+4.94%)
Dec 19, 2025 0.8400 0.8600 0.8000 0.8100 69,843 -0.03(-3.57%)
Dec 18, 2025 0.8800 0.8850 0.8200 0.8400 61,418 -0.04(-4.55%)
Dec 17, 2025 0.8500 0.8800 0.8400 0.8800 19,567 +0.04(+4.76%)
Dec 16, 2025 0.8700 0.8800 0.8400 0.8400 26,103 -0.04(-4.55%)
Dec 15, 2025 0.9000 0.9000 0.8700 0.8800 20,212 +0.00(+0.00%)
Dec 12, 2025 0.8700 0.9000 0.8400 0.8800 88,964 -0.01(-1.12%)
Dec 11, 2025 0.9300 0.9300 0.8900 0.8900 20,127 -0.05(-5.32%)
Dec 10, 2025 0.9400 0.9400 0.9400 0.9400 11,537 -0.01(-1.05%)
Dec 09, 2025 0.9000 0.9500 0.9000 0.9500 25,517 +0.06(+6.74%)
Dec 08, 2025 0.9500 0.9500 0.8800 0.8900 74,066 -0.06(-6.32%)
Dec 05, 2025 0.9600 0.9800 0.9500 0.9500 27,000 +0.02(+2.15%)
Dec 04, 2025 1.030 1.030 0.9300 0.9300 28,341 -0.07(-7.00%)
Dec 03, 2025 1.000 1.010 1.000 1.000 12,000 +0.00(+0.00%)
Dec 02, 2025 1.000 1.020 1.000 1.000 89,999 +0.00(+0.00%)
Dec 01, 2025 1.010 1.050 0.9900 1.000 58,009 -0.02(-1.96%)
Nov 28, 2025 1.050 1.050 1.000 1.020 113,830 -0.02(-1.92%)
Nov 27, 2025 1.040 1.040 1.020 1.040 14,141 +0.05(+5.05%)
Nov 26, 2025 1.000 1.010 0.9800 0.9900 376,665 -0.01(-1.00%)
Nov 25, 2025 1.010 1.010 1.000 1.000 68,390 +0.00(+0.00%)
Nov 24, 2025 1.010 1.010 1.000 1.000 6,960 -0.01(-0.99%)
Nov 21, 2025 1.010 1.010 1.000 1.010 32,749 +0.00(+0.00%)
Nov 20, 2025 1.040 1.040 1.010 1.010 16,748 -0.01(-0.98%)
Nov 19, 2025 1.000 1.060 1.000 1.020 17,184 +0.01(+0.99%)
Nov 18, 2025 1.010 1.030 1.000 1.010 21,273 +0.01(+1.00%)
Nov 17, 2025 1.030 1.030 1.000 1.000 34,295 -0.01(-0.99%)
Nov 14, 2025 1.000 1.020 0.9900 1.010 46,579 +0.03(+3.06%)
Nov 13, 2025 1.000 1.030 0.9700 0.9800 45,922 -0.02(-2.00%)
Nov 12, 2025 0.9800 1.100 0.9600 1.000 161,510 +0.08(+8.70%)
Nov 11, 2025 0.9300 0.9300 0.8800 0.9200 105,521 -0.01(-1.08%)
Nov 10, 2025 0.8600 1.080 0.8500 0.9300 52,303 +0.08(+9.41%)
Nov 07, 2025 0.8700 0.8700 0.8400 0.8500 12,012 -0.04(-4.49%)
Nov 06, 2025 0.8400 0.8900 0.8100 0.8900 44,622 +0.09(+11.25%)
Nov 05, 2025 0.8500 0.8500 0.8000 0.8000 43,535 -0.05(-5.88%)
Nov 04, 2025 0.9200 0.9200 0.8500 0.8500 92,198 -0.07(-7.61%)
Nov 03, 2025 0.9500 0.9500 0.8900 0.9200 18,818 -0.01(-1.08%)
Oct 31, 2025 0.9200 0.9300 0.9200 0.9300 5,052 +0.02(+2.20%)
Oct 30, 2025 0.9100 0.9800 0.9100 0.9100 26,061 +0.00(+0.00%)
Oct 29, 2025 0.9500 0.9600 0.9100 0.9100 29,147 +0.01(+1.11%)
Oct 28, 2025 0.9000 0.9400 0.8900 0.9000 108,222 +0.00(+0.00%)
Oct 27, 2025 0.9200 0.9200 0.9000 0.9000 27,514 -0.05(-5.26%)
Oct 24, 2025 0.9200 1.000 0.9000 0.9500 69,230 +0.02(+2.15%)
Oct 23, 2025 1.040 1.040 0.9200 0.9300 228,781 -0.06(-6.06%)
Oct 22, 2025 1.000 1.040 0.9800 0.9900 66,380 -0.01(-1.00%)
Oct 21, 2025 1.010 1.060 0.9900 1.000 245,828 -0.02(-1.96%)
Oct 20, 2025 1.020 1.100 1.010 1.020 145,964 -0.01(-0.97%)
Oct 17, 2025 1.120 1.120 1.030 1.030 149,139 -0.07(-6.36%)
Oct 16, 2025 1.160 1.210 1.100 1.100 122,849 -0.05(-4.35%)
Oct 15, 2025 1.140 1.180 1.130 1.150 20,391 +0.01(+0.88%)
Oct 14, 2025 1.150 1.170 1.120 1.140 49,319 -0.02(-1.72%)
Oct 10, 2025 1.160 0 +0.01(+0.87%)
Oct 09, 2025 1.370 1.370 1.100 1.150 284,037 -0.18(-13.53%)
Oct 08, 2025 1.280 1.360 1.260 1.330 328,579 +0.06(+4.72%)
Oct 07, 2025 1.270 1.280 1.240 1.270 42,675 -0.01(-0.78%)
Oct 06, 2025 1.170 1.300 1.120 1.280 285,886 +0.12(+10.34%)
Oct 03, 2025 1.150 1.170 1.110 1.160 74,374 +0.02(+1.75%)
Oct 02, 2025 1.100 1.140 1.100 1.140 51,565 +0.02(+1.79%)
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.