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 1.050 0 +0.00(+0.00%)
Dec 30, 2025 1.060 1.100 1.040 1.050 195,919 +0.04(+3.96%)
Dec 29, 2025 0.9700 1.090 0.9600 1.010 487,144 +0.10(+10.99%)
Dec 24, 2025 0.9100 0 -0.03(-3.19%)
Dec 23, 2025 0.9400 0.9500 0.9300 0.9400 148,800 +0.02(+2.17%)
Dec 22, 2025 0.9400 0.9500 0.9000 0.9200 301,891 +0.03(+3.37%)
Dec 19, 2025 0.8400 0.9000 0.8200 0.8900 284,761 +0.05(+5.95%)
Dec 18, 2025 0.8600 0.8600 0.8000 0.8400 157,254 +0.01(+1.20%)
Dec 17, 2025 0.8800 0.8800 0.8200 0.8300 239,615 -0.03(-3.49%)
Dec 16, 2025 0.8800 0.8900 0.8500 0.8600 223,889 +0.00(+0.00%)
Dec 15, 2025 0.8400 0.8900 0.8100 0.8600 448,698 +0.10(+13.16%)
Dec 12, 2025 0.7600 0.7900 0.7200 0.7600 292,998 +0.01(+1.33%)
Dec 11, 2025 0.7200 0.7500 0.7100 0.7500 101,241 +0.04(+5.63%)
Dec 10, 2025 0.7100 0.7300 0.7000 0.7100 85,580 -0.01(-1.39%)
Dec 09, 2025 0.7500 0.7600 0.7200 0.7200 160,208 -0.01(-1.37%)
Dec 08, 2025 0.7000 0.7800 0.6900 0.7300 211,351 +0.03(+4.29%)
Dec 05, 2025 0.6900 0.7000 0.6800 0.7000 34,628 +0.01(+1.45%)
Dec 04, 2025 0.7400 0.7400 0.6800 0.6900 91,994 -0.04(-5.48%)
Dec 03, 2025 0.7200 0.7400 0.7100 0.7300 65,595 +0.03(+4.29%)
Dec 02, 2025 0.6900 0.7100 0.6900 0.7000 56,677 +0.01(+1.45%)
Dec 01, 2025 0.7200 0.7200 0.6600 0.6900 82,520 -0.01(-1.43%)
Nov 28, 2025 0.7000 0.7400 0.6900 0.7000 84,920 +0.00(+0.00%)
Nov 27, 2025 0.6900 0.7000 0.6600 0.7000 89,358 +0.01(+1.45%)
Nov 26, 2025 0.6900 0.7000 0.6800 0.6900 33,019 -0.01(-1.43%)
Nov 25, 2025 0.7000 0.7100 0.6800 0.7000 88,724 +0.00(+0.00%)
Nov 24, 2025 0.6600 0.7000 0.6600 0.7000 154,316 +0.04(+6.06%)
Nov 21, 2025 0.6500 0.6600 0.6500 0.6600 98,561 +0.01(+1.54%)
Nov 20, 2025 0.6700 0.6800 0.6500 0.6500 103,162 -0.01(-1.52%)
Nov 19, 2025 0.6600 0.6700 0.6500 0.6600 254,329 +0.02(+3.13%)
Nov 18, 2025 0.6600 0.6600 0.6200 0.6400 28,682 -0.02(-3.03%)
Nov 17, 2025 0.6800 0.6800 0.6400 0.6600 85,703 +0.03(+4.76%)
Nov 14, 2025 0.6700 0.6700 0.6200 0.6300 161,332 -0.04(-5.97%)
Nov 13, 2025 0.7100 0.7200 0.6700 0.6700 112,106 -0.03(-4.29%)
Nov 12, 2025 0.7200 0.7200 0.7000 0.7000 65,880 +0.00(+0.00%)
Nov 11, 2025 0.6900 0.7200 0.6800 0.7000 65,003 +0.02(+2.94%)
Nov 10, 2025 0.7000 0.7000 0.6400 0.6800 23,380 +0.05(+7.94%)
Nov 07, 2025 0.6400 0.6400 0.5800 0.6300 102,208 -0.02(-3.08%)
Nov 06, 2025 0.6600 0.6600 0.6400 0.6500 47,045 -0.01(-1.52%)
Nov 05, 2025 0.7000 0.7100 0.6500 0.6600 97,237 -0.03(-4.35%)
Nov 04, 2025 0.7000 0.7000 0.6800 0.6900 111,308 -0.04(-5.48%)
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.