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 3.830 3.940 3.800 3.890 32,333 +0.06(+1.57%)
Dec 23, 2025 3.780 3.920 3.780 3.830 67,695 -0.03(-0.78%)
Dec 22, 2025 3.820 3.860 3.650 3.860 117,788 +0.02(+0.52%)
Dec 19, 2025 3.970 4.055 3.750 3.840 152,714 -0.01(-0.26%)
Dec 18, 2025 3.820 4.130 3.800 3.850 376,659 +0.06(+1.58%)
Dec 17, 2025 4.080 4.130 3.790 3.790 192,057 -0.19(-4.77%)
Dec 16, 2025 3.730 4.090 3.730 3.980 199,926 +0.24(+6.42%)
Dec 15, 2025 4.060 4.060 3.740 3.740 135,161 -0.27(-6.73%)
Dec 12, 2025 3.920 4.090 3.800 4.010 319,180 +0.42(+11.70%)
Dec 11, 2025 3.480 3.680 3.440 3.590 108,772 +0.13(+3.76%)
Dec 10, 2025 3.520 3.520 3.410 3.460 103,984 +0.00(+0.00%)
Dec 09, 2025 3.480 3.520 3.430 3.460 70,327 +0.01(+0.29%)
Dec 08, 2025 3.580 3.580 3.430 3.450 73,710 -0.04(-1.15%)
Dec 05, 2025 3.630 3.630 3.450 3.490 75,341 -0.13(-3.59%)
Dec 04, 2025 3.610 3.680 3.590 3.620 57,348 -0.06(-1.63%)
Dec 03, 2025 3.730 3.730 3.660 3.680 68,307 -0.02(-0.54%)
Dec 02, 2025 3.670 3.780 3.620 3.700 77,286 +0.03(+0.82%)
Dec 01, 2025 3.640 3.730 3.580 3.670 85,540 +0.04(+1.10%)
Nov 28, 2025 3.640 3.640 3.630 3.630 35,971 -0.05(-1.36%)
Nov 27, 2025 3.700 3.710 3.670 3.680 22,149 -0.02(-0.54%)
Nov 26, 2025 3.570 3.760 3.570 3.700 116,972 +0.11(+3.06%)
Nov 25, 2025 3.560 3.630 3.490 3.590 180,495 +0.04(+1.13%)
Nov 24, 2025 3.700 3.740 3.550 3.550 114,796 -0.15(-4.05%)
Nov 21, 2025 3.620 3.840 3.620 3.700 50,896 +0.01(+0.27%)
Nov 20, 2025 3.800 3.820 3.680 3.690 41,133 -0.11(-2.89%)
Nov 19, 2025 3.840 3.850 3.730 3.800 29,342 +0.00(+0.00%)
Nov 18, 2025 3.700 3.810 3.670 3.800 43,649 +0.12(+3.26%)
Nov 17, 2025 3.800 3.860 3.640 3.680 197,974 -0.12(-3.16%)
Nov 14, 2025 3.980 3.980 3.770 3.800 99,015 -0.21(-5.24%)
Nov 13, 2025 4.140 4.140 4.010 4.010 47,680 -0.15(-3.61%)
Nov 12, 2025 4.180 4.240 4.120 4.160 29,275 +0.00(+0.00%)
Nov 11, 2025 4.180 4.220 4.150 4.160 19,019 -0.05(-1.19%)
Nov 10, 2025 4.190 4.310 4.140 4.210 46,732 +0.06(+1.45%)
Nov 07, 2025 4.010 4.170 3.990 4.150 70,203 +0.05(+1.22%)
Nov 06, 2025 4.260 4.260 4.080 4.100 35,688 -0.15(-3.53%)
Nov 05, 2025 4.270 4.320 4.250 4.250 18,034 +0.00(+0.00%)
Nov 04, 2025 4.250 4.320 4.190 4.250 62,944 -0.06(-1.39%)
Nov 03, 2025 4.300 4.370 4.290 4.310 46,410 -0.07(-1.60%)
Oct 31, 2025 4.390 4.390 4.290 4.380 24,973 +0.09(+2.10%)
Oct 30, 2025 4.240 4.350 4.240 4.290 22,304 +0.02(+0.47%)
Oct 29, 2025 4.430 4.440 4.270 4.270 80,967 -0.14(-3.17%)
Oct 28, 2025 4.450 4.550 4.410 4.410 30,597 -0.15(-3.29%)
Oct 27, 2025 4.580 4.610 4.430 4.560 45,155 -0.10(-2.15%)
Oct 24, 2025 4.630 4.890 4.580 4.660 167,506 +0.27(+6.15%)
Oct 23, 2025 4.350 4.390 4.200 4.390 132,108 +0.04(+0.92%)
Oct 22, 2025 4.500 4.570 4.300 4.350 139,741 -0.29(-6.25%)
Oct 21, 2025 4.650 4.650 4.550 4.640 32,706 -0.03(-0.64%)
Oct 20, 2025 4.650 4.740 4.650 4.670 33,638 -0.01(-0.21%)
Oct 17, 2025 4.770 4.790 4.620 4.680 75,809 -0.15(-3.11%)
Oct 16, 2025 4.920 5.060 4.790 4.830 93,052 -0.15(-3.01%)
Oct 15, 2025 4.900 5.010 4.820 4.980 123,070 +0.09(+1.84%)
Oct 14, 2025 4.780 4.930 4.600 4.890 137,371 +0.05(+1.03%)
Oct 10, 2025 4.840 0 -0.17(-3.39%)
Oct 09, 2025 5.000 5.300 4.970 5.010 124,962 +0.03(+0.60%)
Oct 08, 2025 4.990 5.090 4.930 4.980 38,835 -0.02(-0.40%)
Oct 07, 2025 5.000 5.100 4.940 5.000 78,218 +0.01(+0.20%)
Oct 06, 2025 5.010 5.060 4.920 4.990 88,898 +0.00(+0.00%)
Oct 03, 2025 5.050 5.070 4.920 4.990 92,512 -0.05(-0.99%)
Oct 02, 2025 5.050 5.100 4.900 5.040 131,542 -0.01(-0.20%)
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.