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 2.490 0 -0.02(-0.80%)
Dec 23, 2025 2.530 2.540 2.480 2.510 15,757 -0.01(-0.40%)
Dec 22, 2025 2.400 2.520 2.320 2.520 30,806 +0.18(+7.69%)
Dec 19, 2025 2.390 2.390 2.330 2.340 13,335 +0.00(+0.00%)
Dec 18, 2025 2.320 2.350 2.320 2.340 14,915 +0.03(+1.30%)
Dec 17, 2025 2.310 2.340 2.310 2.310 16,509 -0.02(-0.86%)
Dec 16, 2025 2.400 2.400 2.300 2.330 28,364 +0.00(+0.00%)
Dec 15, 2025 2.470 2.470 2.300 2.330 37,763 +0.01(+0.43%)
Dec 12, 2025 2.440 2.470 2.320 2.320 30,396 -0.12(-4.92%)
Dec 11, 2025 2.390 2.450 2.390 2.440 23,109 -0.01(-0.41%)
Dec 10, 2025 2.380 2.450 2.380 2.450 34,940 +0.07(+2.94%)
Dec 09, 2025 2.400 2.420 2.340 2.380 23,627 +0.04(+1.71%)
Dec 08, 2025 2.390 2.470 2.340 2.340 12,799 -0.06(-2.50%)
Dec 05, 2025 2.570 2.570 2.400 2.400 7,832 -0.03(-1.23%)
Dec 04, 2025 2.450 2.465 2.430 2.430 8,475 -0.04(-1.62%)
Dec 03, 2025 2.480 2.500 2.460 2.470 4,245 -0.01(-0.40%)
Dec 02, 2025 2.580 2.580 2.440 2.480 12,718 -0.11(-4.25%)
Dec 01, 2025 2.460 2.590 2.460 2.590 66,380 +0.15(+6.15%)
Nov 28, 2025 2.350 2.450 2.350 2.440 23,782 +0.09(+3.83%)
Nov 27, 2025 2.380 2.380 2.350 2.350 5,950 +0.00(+0.00%)
Nov 26, 2025 2.370 2.380 2.350 2.350 34,795 -0.02(-0.84%)
Nov 25, 2025 2.370 2.370 2.350 2.370 2,510 +0.02(+0.85%)
Nov 24, 2025 2.330 2.440 2.300 2.350 8,231 +0.03(+1.29%)
Nov 21, 2025 2.350 2.360 2.300 2.320 33,908 -0.03(-1.28%)
Nov 20, 2025 2.470 2.470 2.350 2.350 41,888 -0.10(-4.08%)
Nov 19, 2025 2.420 2.470 2.390 2.450 47,720 +0.03(+1.24%)
Nov 18, 2025 2.470 2.470 2.380 2.420 66,524 -0.02(-0.82%)
Nov 17, 2025 2.400 2.500 2.400 2.440 61,388 +0.09(+3.83%)
Nov 14, 2025 2.240 2.470 2.220 2.350 182,614 +0.11(+4.91%)
Nov 13, 2025 2.240 2.270 2.240 2.240 14,783 +0.01(+0.45%)
Nov 12, 2025 2.160 2.300 2.160 2.230 37,144 -0.04(-1.76%)
Nov 11, 2025 2.300 2.300 2.210 2.270 28,906 -0.03(-1.30%)
Nov 10, 2025 2.190 2.300 2.190 2.300 80,358 +0.10(+4.55%)
Nov 07, 2025 2.180 2.200 2.080 2.200 16,496 +0.12(+5.77%)
Nov 06, 2025 2.200 2.200 2.080 2.080 36,193 -0.12(-5.45%)
Nov 05, 2025 2.160 2.200 2.130 2.200 10,355 +0.03(+1.38%)
Nov 04, 2025 2.160 2.200 2.130 2.170 29,553 -0.03(-1.36%)
Nov 03, 2025 2.130 2.200 2.130 2.200 10,979 +0.05(+2.33%)
Oct 31, 2025 2.200 2.200 2.150 2.150 21,861 -0.03(-1.38%)
Oct 30, 2025 2.190 2.190 2.130 2.180 29,290 +0.05(+2.35%)
Oct 29, 2025 2.110 2.180 2.110 2.130 25,864 +0.04(+1.91%)
Oct 28, 2025 2.090 2.120 2.080 2.090 29,820 -0.01(-0.48%)
Oct 27, 2025 2.190 2.190 2.080 2.100 20,805 -0.10(-4.55%)
Oct 24, 2025 2.200 2.200 2.170 2.200 34,123 -0.01(-0.45%)
Oct 23, 2025 2.200 2.250 2.150 2.210 19,449 +0.11(+5.24%)
Oct 22, 2025 2.110 2.150 2.090 2.100 42,947 -0.11(-4.98%)
Oct 21, 2025 2.220 2.245 2.120 2.210 39,249 +0.01(+0.45%)
Oct 20, 2025 2.210 2.300 2.170 2.200 135,738 -0.01(-0.45%)
Oct 17, 2025 2.170 2.240 2.150 2.210 51,944 +0.01(+0.45%)
Oct 16, 2025 2.280 2.300 2.200 2.200 44,443 -0.07(-3.08%)
Oct 15, 2025 2.300 2.340 2.250 2.270 41,641 -0.02(-0.87%)
Oct 14, 2025 2.310 2.350 2.290 2.290 44,008 -0.03(-1.29%)
Oct 10, 2025 2.320 0 +0.02(+0.87%)
Oct 09, 2025 2.360 2.410 2.300 2.300 42,156 -0.06(-2.54%)
Oct 08, 2025 2.290 2.360 2.290 2.360 24,971 +0.09(+3.96%)
Oct 07, 2025 2.330 2.330 2.260 2.270 19,801 -0.03(-1.30%)
Oct 06, 2025 2.340 2.370 2.300 2.300 49,621 -0.02(-0.86%)
Oct 03, 2025 2.300 2.400 2.300 2.320 23,036 -0.03(-1.28%)
Oct 02, 2025 2.500 2.500 2.250 2.350 46,884 -0.05(-2.08%)
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.