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 30, 2025 0.5800 0.5900 0.5700 0.5800 115,108 +0.00(+0.00%)
Dec 29, 2025 0.5800 0.5800 0.5800 0.5800 9,849 -0.02(-3.33%)
Dec 24, 2025 0.6000 0 -0.01(-1.64%)
Dec 23, 2025 0.6100 0.6100 0.6100 0.6100 52,730 +0.00(+0.00%)
Dec 22, 2025 0.6000 0.6300 0.6000 0.6100 199,026 +0.00(+0.00%)
Dec 19, 2025 0.5900 0.6100 0.5800 0.6100 378,081 +0.03(+5.17%)
Dec 18, 2025 0.5700 0.5900 0.5700 0.5800 49,551 +0.00(+0.00%)
Dec 17, 2025 0.6000 0.6100 0.5700 0.5800 225,573 +0.00(+0.00%)
Dec 16, 2025 0.6000 0.6100 0.5700 0.5800 114,645 -0.01(-1.69%)
Dec 15, 2025 0.5900 0.6000 0.5700 0.5900 162,771 +0.01(+1.72%)
Dec 12, 2025 0.6000 0.6100 0.5700 0.5800 104,263 -0.02(-3.33%)
Dec 11, 2025 0.5500 0.6000 0.5500 0.6000 216,080 +0.02(+3.45%)
Dec 10, 2025 0.5700 0.5800 0.5600 0.5800 128,943 -0.01(-1.69%)
Dec 09, 2025 0.5800 0.6000 0.5800 0.5900 144,495 +0.01(+1.72%)
Dec 08, 2025 0.5900 0.5900 0.5700 0.5800 5,493 +0.00(+0.00%)
Dec 05, 2025 0.5900 0.6100 0.5800 0.5800 161,085 +0.00(+0.00%)
Dec 04, 2025 0.5600 0.5800 0.5600 0.5800 55,409 +0.00(+0.00%)
Dec 03, 2025 0.5800 0.5800 0.5700 0.5800 145,853 +0.01(+1.75%)
Dec 02, 2025 0.5800 0.5800 0.5500 0.5700 326,632 -0.01(-1.72%)
Dec 01, 2025 0.5600 0.5800 0.5600 0.5800 21,789 +0.00(+0.00%)
Nov 28, 2025 0.5500 0.6000 0.5500 0.5800 125,630 +0.02(+3.57%)
Nov 27, 2025 0.5400 0.5600 0.5400 0.5600 27,013 +0.00(+0.00%)
Nov 26, 2025 0.5300 0.5600 0.5300 0.5600 39,968 +0.01(+1.82%)
Nov 25, 2025 0.5700 0.5700 0.5300 0.5500 72,529 +0.01(+1.85%)
Nov 24, 2025 0.5400 0.5400 0.5100 0.5400 136,606 +0.03(+5.88%)
Nov 21, 2025 0.4800 0.5100 0.4800 0.5100 223,589 -0.01(-1.92%)
Nov 20, 2025 0.5800 0.5800 0.5200 0.5200 212,909 -0.03(-5.45%)
Nov 19, 2025 0.5400 0.5700 0.5400 0.5500 322,980 +0.01(+1.85%)
Nov 18, 2025 0.5000 0.5400 0.5000 0.5400 87,937 +0.01(+1.89%)
Nov 17, 2025 0.5500 0.5500 0.5200 0.5300 380,661 -0.01(-1.85%)
Nov 14, 2025 0.5600 0.5600 0.5100 0.5400 113,452 +0.01(+1.89%)
Nov 13, 2025 0.5200 0.5600 0.5200 0.5300 1,419,196 -0.02(-3.64%)
Nov 12, 2025 0.5400 0.5600 0.5400 0.5500 265,935 +0.02(+3.77%)
Nov 11, 2025 0.5500 0.5500 0.5300 0.5300 27,129 -0.01(-1.85%)
Nov 10, 2025 0.5200 0.5400 0.5200 0.5400 186,573 +0.04(+8.00%)
Nov 07, 2025 0.4900 0.5000 0.4700 0.5000 442,342 +0.01(+2.04%)
Nov 06, 2025 0.5300 0.5300 0.4900 0.4900 543,360 -0.05(-9.26%)
Nov 05, 2025 0.5300 0.5400 0.5300 0.5400 175,965 +0.01(+1.89%)
Nov 04, 2025 0.5300 0.5400 0.5200 0.5300 527,544 -0.03(-5.36%)
Nov 03, 2025 0.5500 0.5700 0.5400 0.5600 205,960 +0.00(+0.00%)
Oct 31, 2025 0.5900 0.5900 0.5600 0.5600 65,707 -0.03(-5.08%)
Oct 30, 2025 0.5700 0.5900 0.5700 0.5900 141,861 +0.02(+3.51%)
Oct 29, 2025 0.6400 0.6400 0.5700 0.5700 244,832 -0.02(-3.39%)
Oct 28, 2025 0.5400 0.6100 0.5400 0.5900 229,963 +0.01(+1.72%)
Oct 27, 2025 0.5900 0.5900 0.5600 0.5800 237,887 -0.02(-3.33%)
Oct 24, 2025 0.6000 0.6100 0.5900 0.6000 315,768 -0.02(-3.23%)
Oct 23, 2025 0.6100 0.6300 0.6100 0.6200 127,652 +0.02(+3.33%)
Oct 22, 2025 0.5700 0.6100 0.5700 0.6000 158,647 -0.01(-1.64%)
Oct 21, 2025 0.6500 0.6500 0.5800 0.6100 220,501 -0.08(-11.59%)
Oct 20, 2025 0.7000 0.7000 0.6600 0.6900 835,649 +0.04(+6.15%)
Oct 17, 2025 0.6900 0.6900 0.6300 0.6500 286,249 -0.05(-7.14%)
Oct 16, 2025 0.6600 0.7700 0.6600 0.7000 2,319,222 +0.03(+4.48%)
Oct 15, 2025 0.6400 0.6800 0.6400 0.6700 1,624,891 +0.04(+6.35%)
Oct 14, 2025 0.5500 0.6400 0.5500 0.6300 2,781,256 +0.13(+26.00%)
Oct 10, 2025 0.5000 0 -0.02(-3.85%)
Oct 09, 2025 0.5300 0.5600 0.5100 0.5200 379,076 +0.00(+0.00%)
Oct 08, 2025 0.4950 0.5300 0.4950 0.5200 319,355 +0.03(+6.12%)
Oct 07, 2025 0.5200 0.5200 0.4850 0.4900 77,021 -0.02(-3.92%)
Oct 06, 2025 0.5000 0.5200 0.4900 0.5100 409,070 +0.03(+6.25%)
Oct 03, 2025 0.4700 0.4850 0.4550 0.4800 371,290 +0.03(+7.87%)
Oct 02, 2025 0.4700 0.4700 0.4200 0.4450 176,973 -0.01(-1.11%)
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.