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 (%)
Nov 28, 2025 0.6900 0.7100 0.6800 0.7000 149,661 +0.03(+4.48%)
Nov 27, 2025 0.6200 0.6800 0.6200 0.6700 222,610 -0.02(-2.90%)
Nov 26, 2025 0.6500 0.7000 0.6500 0.6900 191,313 +0.06(+9.52%)
Nov 25, 2025 0.6800 0.6800 0.6000 0.6300 418,673 -0.03(-4.55%)
Nov 24, 2025 0.6100 0.6800 0.6100 0.6600 314,422 +0.05(+8.20%)
Nov 21, 2025 0.6200 0.6500 0.5800 0.6100 313,344 +0.01(+1.67%)
Nov 20, 2025 0.6100 0.6100 0.5800 0.6000 78,986 +0.01(+1.69%)
Nov 19, 2025 0.5800 0.6500 0.5500 0.5900 378,956 +0.03(+5.36%)
Nov 18, 2025 0.6500 0.6500 0.5600 0.5600 433,098 -0.06(-9.68%)
Nov 17, 2025 0.6900 0.7000 0.6200 0.6200 209,049 -0.07(-10.14%)
Nov 14, 2025 0.6600 0.7200 0.6600 0.6900 392,431 -0.03(-4.17%)
Nov 13, 2025 0.7000 0.7200 0.6700 0.7200 193,677 +0.03(+4.35%)
Nov 12, 2025 0.6300 0.6900 0.6300 0.6900 83,049 +0.04(+6.15%)
Nov 11, 2025 0.6500 0.6600 0.6400 0.6500 100,485 +0.01(+1.56%)
Nov 10, 2025 0.6500 0.6600 0.6300 0.6400 191,785 +0.02(+3.23%)
Nov 07, 2025 0.5900 0.6200 0.5700 0.6200 77,553 +0.05(+8.77%)
Nov 06, 2025 0.5900 0.5900 0.5700 0.5700 44,500 +0.02(+3.64%)
Nov 05, 2025 0.5800 0.6000 0.5500 0.5500 125,549 -0.02(-3.51%)
Nov 04, 2025 0.6200 0.6200 0.5700 0.5700 168,322 -0.05(-8.06%)
Nov 03, 2025 0.5900 0.6300 0.5900 0.6200 83,157 +0.02(+3.33%)
Oct 31, 2025 0.6200 0.6200 0.5800 0.6000 120,283 -0.01(-1.64%)
Oct 30, 2025 0.6200 0.6200 0.5800 0.6100 192,168 +0.02(+3.39%)
Oct 29, 2025 0.6800 0.6800 0.5800 0.5900 294,213 -0.01(-1.67%)
Oct 28, 2025 0.6300 0.6500 0.5800 0.6000 309,911 -0.04(-6.25%)
Oct 27, 2025 0.6900 0.6900 0.6300 0.6400 152,744 -0.03(-4.48%)
Oct 24, 2025 0.7200 0.7300 0.6700 0.6700 347,739 -0.05(-6.94%)
Oct 23, 2025 0.6700 0.7200 0.6700 0.7200 177,275 +0.06(+9.09%)
Oct 22, 2025 0.6400 0.6800 0.6400 0.6600 93,670 +0.03(+4.76%)
Oct 21, 2025 0.7000 0.7100 0.6000 0.6300 298,534 -0.09(-12.50%)
Oct 20, 2025 0.6800 0.7200 0.6700 0.7200 275,019 +0.09(+14.29%)
Oct 17, 2025 0.6600 0.6800 0.6300 0.6300 104,350 -0.05(-7.35%)
Oct 16, 2025 0.6900 0.7000 0.6550 0.6800 200,718 -0.01(-1.45%)
Oct 15, 2025 0.7100 0.7100 0.6700 0.6900 83,519 +0.01(+1.47%)
Oct 14, 2025 0.7100 0.7200 0.6800 0.6800 68,959 +0.01(+1.49%)
Oct 10, 2025 0.6700 0 -0.06(-8.22%)
Oct 09, 2025 0.7100 0.7900 0.6600 0.7300 379,028 +0.02(+2.82%)
Oct 08, 2025 0.7000 0.7100 0.6750 0.7100 146,481 +0.04(+5.97%)
Oct 07, 2025 0.6400 0.6800 0.6300 0.6700 384,612 +0.05(+8.06%)
Oct 06, 2025 0.5900 0.6300 0.5850 0.6200 154,138 +0.05(+8.77%)
Oct 03, 2025 0.5600 0.5800 0.5600 0.5700 87,580 +0.02(+3.64%)
Oct 02, 2025 0.5700 0.5800 0.5300 0.5500 367,866 -0.01(-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.