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 1.630 1.720 1.580 1.595 97,748 +0.02(+1.59%)
Dec 29, 2025 1.660 1.700 1.550 1.570 216,993 -0.08(-4.85%)
Dec 24, 2025 1.650 0 -0.06(-3.51%)
Dec 23, 2025 1.710 1.760 1.705 1.710 164,928 +0.05(+3.01%)
Dec 22, 2025 1.670 1.760 1.660 1.660 205,437 +0.03(+1.84%)
Dec 19, 2025 1.610 1.670 1.590 1.630 179,375 +0.03(+2.19%)
Dec 18, 2025 1.710 1.710 1.590 1.595 117,029 -0.07(-4.49%)
Dec 17, 2025 1.640 1.690 1.620 1.670 104,724 +0.05(+3.09%)
Dec 16, 2025 1.690 1.690 1.595 1.620 76,631 -0.03(-1.82%)
Dec 15, 2025 1.750 1.750 1.620 1.650 154,004 -0.06(-3.51%)
Dec 12, 2025 1.770 1.770 1.660 1.710 81,648 +0.01(+0.59%)
Dec 11, 2025 1.730 1.790 1.690 1.700 173,298 +0.00(+0.00%)
Dec 10, 2025 1.700 1.710 1.630 1.700 113,366 +0.01(+0.59%)
Dec 09, 2025 1.630 1.720 1.610 1.690 121,467 +0.06(+3.68%)
Dec 08, 2025 1.650 1.650 1.600 1.630 107,403 +0.00(+0.00%)
Dec 05, 2025 1.700 1.730 1.625 1.630 134,367 -0.05(-2.98%)
Dec 04, 2025 1.640 1.700 1.610 1.680 96,444 +0.02(+1.20%)
Dec 03, 2025 1.590 1.730 1.590 1.660 210,272 +0.11(+7.10%)
Dec 02, 2025 1.600 1.625 1.510 1.550 205,784 +0.00(+0.00%)
Dec 01, 2025 1.650 1.650 1.520 1.550 214,149 -0.06(-3.73%)
Nov 28, 2025 1.520 1.660 1.520 1.610 253,384 +0.11(+7.33%)
Nov 27, 2025 1.570 1.600 1.490 1.500 58,180 -0.03(-2.28%)
Nov 26, 2025 1.500 1.565 1.470 1.535 280,676 +0.05(+3.72%)
Nov 25, 2025 1.410 1.480 1.380 1.480 93,234 +0.06(+4.23%)
Nov 24, 2025 1.400 1.430 1.350 1.420 118,093 +0.03(+2.53%)
Nov 21, 2025 1.470 1.470 1.330 1.385 437,600 -0.06(-4.48%)
Nov 20, 2025 1.580 1.590 1.440 1.450 170,007 -0.11(-7.35%)
Nov 19, 2025 1.600 1.640 1.555 1.565 189,095 +0.03(+2.29%)
Nov 18, 2025 1.540 1.580 1.460 1.530 214,938 +0.06(+4.08%)
Nov 17, 2025 1.560 1.560 1.450 1.470 202,574 -0.04(-2.97%)
Nov 14, 2025 1.410 1.520 1.330 1.515 189,184 +0.00(+0.33%)
Nov 13, 2025 1.600 1.600 1.450 1.510 297,580 -0.04(-2.58%)
Nov 12, 2025 1.420 1.570 1.375 1.550 320,803 +0.13(+9.15%)
Nov 11, 2025 1.410 1.435 1.370 1.420 236,304 +0.02(+1.43%)
Nov 10, 2025 1.250 1.405 1.250 1.400 565,639 +0.15(+12.00%)
Nov 07, 2025 1.200 1.250 1.200 1.250 156,626 +0.00(+0.00%)
Nov 06, 2025 1.250 1.270 1.195 1.250 282,596 +0.03(+2.46%)
Nov 05, 2025 1.200 1.260 1.185 1.220 262,434 -0.01(-0.81%)
Nov 04, 2025 1.290 1.300 1.210 1.230 149,407 -0.09(-6.82%)
Nov 03, 2025 1.330 1.330 1.170 1.320 247,524 +0.01(+0.76%)
Oct 31, 2025 1.320 1.320 1.260 1.310 128,175 +0.02(+1.55%)
Oct 30, 2025 1.240 1.290 1.240 1.290 120,819 +0.02(+1.57%)
Oct 29, 2025 1.310 1.320 1.250 1.270 146,284 -0.02(-1.55%)
Oct 28, 2025 1.220 1.290 1.215 1.290 277,421 +0.06(+4.88%)
Oct 27, 2025 1.230 1.240 1.160 1.230 240,882 -0.01(-0.81%)
Oct 24, 2025 1.220 1.250 1.210 1.240 120,551 +0.03(+2.48%)
Oct 23, 2025 1.240 1.250 1.200 1.210 139,031 +0.01(+0.83%)
Oct 22, 2025 1.200 1.220 1.020 1.200 290,101 +0.00(+0.00%)
Oct 21, 2025 1.290 1.290 1.180 1.200 491,456 -0.16(-11.76%)
Oct 20, 2025 1.300 1.360 1.290 1.360 280,399 +0.08(+6.25%)
Oct 17, 2025 1.440 1.460 1.280 1.280 559,077 -0.16(-11.11%)
Oct 16, 2025 1.490 1.490 1.380 1.440 529,644 +0.04(+2.86%)
Oct 15, 2025 1.310 1.420 1.300 1.400 807,438 +0.10(+7.69%)
Oct 14, 2025 1.310 1.330 1.260 1.300 278,554 +0.01(+0.78%)
Oct 10, 2025 1.290 0 +0.00(+0.00%)
Oct 09, 2025 1.340 1.340 1.270 1.290 256,169 -0.05(-4.09%)
Oct 08, 2025 1.260 1.350 1.240 1.345 333,603 +0.09(+7.60%)
Oct 07, 2025 1.300 1.300 1.220 1.250 304,312 -0.05(-3.85%)
Oct 06, 2025 1.300 1.310 1.270 1.300 250,539 +0.02(+1.56%)
Oct 03, 2025 1.300 1.310 1.280 1.280 173,428 +0.00(+0.00%)
Oct 02, 2025 1.290 1.300 1.230 1.280 241,594 -0.01(-0.78%)
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.