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 5.000 0 +0.04(+0.81%)
Dec 23, 2025 4.950 5.080 4.850 4.960 75,446 -0.11(-2.17%)
Dec 22, 2025 5.290 5.450 4.980 5.070 157,209 -0.11(-2.12%)
Dec 19, 2025 5.140 5.290 5.140 5.180 37,879 +0.03(+0.58%)
Dec 18, 2025 5.100 5.150 4.980 5.150 39,142 +0.10(+1.98%)
Dec 17, 2025 5.100 5.260 5.000 5.050 64,314 +0.02(+0.40%)
Dec 16, 2025 5.330 5.360 4.960 5.030 94,089 -0.19(-3.64%)
Dec 15, 2025 5.650 5.700 5.220 5.220 136,385 -0.36(-6.45%)
Dec 12, 2025 5.640 5.780 5.390 5.580 244,309 +0.05(+0.90%)
Dec 11, 2025 5.130 5.600 5.120 5.530 136,320 +0.43(+8.43%)
Dec 10, 2025 5.000 5.150 4.940 5.100 63,093 +0.00(+0.00%)
Dec 09, 2025 4.930 5.100 4.890 5.100 431,674 +0.18(+3.66%)
Dec 08, 2025 5.060 5.060 4.910 4.920 54,210 -0.10(-1.99%)
Dec 05, 2025 4.920 5.080 4.910 5.020 47,920 +0.07(+1.41%)
Dec 04, 2025 4.830 5.040 4.830 4.950 75,750 +0.06(+1.23%)
Dec 03, 2025 4.720 4.920 4.720 4.890 37,652 +0.09(+1.87%)
Dec 02, 2025 4.810 4.900 4.730 4.800 26,963 -0.09(-1.84%)
Dec 01, 2025 4.940 4.990 4.800 4.890 34,484 -0.04(-0.81%)
Nov 28, 2025 4.800 4.990 4.740 4.930 56,006 +0.14(+2.92%)
Nov 27, 2025 4.760 4.800 4.700 4.790 5,803 -0.02(-0.42%)
Nov 26, 2025 4.640 4.830 4.640 4.810 857,931 +0.23(+5.02%)
Nov 25, 2025 4.610 4.660 4.500 4.580 23,882 +0.02(+0.44%)
Nov 24, 2025 4.600 4.610 4.460 4.560 48,414 +0.21(+4.83%)
Nov 21, 2025 4.340 4.400 4.180 4.350 140,581 +0.08(+1.87%)
Nov 20, 2025 4.670 4.710 4.220 4.270 59,592 -0.31(-6.77%)
Nov 19, 2025 4.620 4.670 4.510 4.580 39,446 +0.10(+2.23%)
Nov 18, 2025 4.450 4.490 4.390 4.480 33,792 +0.03(+0.67%)
Nov 17, 2025 4.650 4.650 4.400 4.450 81,925 -0.19(-4.09%)
Nov 14, 2025 4.430 4.670 4.310 4.640 46,277 +0.02(+0.43%)
Nov 13, 2025 4.900 4.900 4.620 4.620 56,926 -0.21(-4.35%)
Nov 12, 2025 4.620 4.880 4.610 4.830 85,493 +0.22(+4.77%)
Nov 11, 2025 4.740 4.740 4.510 4.610 132,763 +0.10(+2.22%)
Nov 10, 2025 4.440 4.540 4.350 4.510 81,109 +0.29(+6.87%)
Nov 07, 2025 4.270 4.270 4.120 4.220 36,088 +0.07(+1.69%)
Nov 06, 2025 4.380 4.400 4.120 4.150 47,546 -0.20(-4.60%)
Nov 05, 2025 4.200 4.350 4.130 4.350 61,452 +0.24(+5.84%)
Nov 04, 2025 4.250 4.340 4.110 4.110 47,296 -0.36(-8.05%)
Nov 03, 2025 4.380 4.480 4.260 4.470 90,707 +0.09(+2.05%)
Oct 31, 2025 4.350 4.390 4.290 4.380 40,857 +0.08(+1.86%)
Oct 30, 2025 4.380 4.380 4.250 4.300 39,112 +0.02(+0.47%)
Oct 29, 2025 4.260 4.360 4.140 4.280 310,425 +0.18(+4.39%)
Oct 28, 2025 4.290 4.290 4.080 4.100 119,341 -0.20(-4.65%)
Oct 27, 2025 4.640 4.670 4.130 4.300 159,901 -0.24(-5.29%)
Oct 24, 2025 4.750 4.900 4.540 4.540 342,584 -0.30(-6.20%)
Oct 23, 2025 4.850 4.890 4.770 4.840 65,898 -0.06(-1.22%)
Oct 22, 2025 4.580 4.900 4.500 4.900 186,374 +0.31(+6.75%)
Oct 21, 2025 4.800 4.800 4.550 4.590 111,391 -0.49(-9.65%)
Oct 20, 2025 4.980 5.200 4.920 5.080 117,243 +0.17(+3.46%)
Oct 17, 2025 5.170 5.170 4.790 4.910 196,098 -0.34(-6.48%)
Oct 16, 2025 5.240 5.440 5.090 5.250 534,331 +0.05(+0.96%)
Oct 15, 2025 5.030 5.330 5.020 5.200 172,958 +0.19(+3.79%)
Oct 14, 2025 4.830 5.160 4.830 5.010 223,121 +0.21(+4.37%)
Oct 10, 2025 4.800 0 +0.02(+0.42%)
Oct 09, 2025 5.090 5.160 4.700 4.780 919,904 -0.45(-8.60%)
Oct 08, 2025 4.990 5.290 4.990 5.230 184,942 +0.25(+5.02%)
Oct 07, 2025 5.150 5.210 4.930 4.980 119,118 -0.08(-1.58%)
Oct 06, 2025 4.870 5.110 4.840 5.060 206,861 +0.34(+7.20%)
Oct 03, 2025 4.730 4.770 4.650 4.720 58,730 +0.09(+1.94%)
Oct 02, 2025 4.860 4.860 4.480 4.630 121,853 -0.09(-1.91%)
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.