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 29, 2025 1.000 1.010 0.9400 1.010 433,337 -0.01(-0.98%)
Dec 24, 2025 1.020 0 -0.03(-2.86%)
Dec 23, 2025 1.040 1.070 1.000 1.050 729,965 +0.02(+1.94%)
Dec 22, 2025 1.050 1.100 1.000 1.030 605,244 +0.03(+3.00%)
Dec 19, 2025 0.9400 1.000 0.9000 1.000 1,440,300 +0.08(+8.70%)
Dec 18, 2025 0.9000 0.9200 0.8800 0.9200 529,933 +0.03(+3.37%)
Dec 17, 2025 0.9300 0.9400 0.8700 0.8900 800,944 -0.01(-1.11%)
Dec 16, 2025 0.9800 0.9800 0.8700 0.9000 916,070 +0.03(+3.45%)
Dec 15, 2025 0.9400 1.000 0.8700 0.8700 288,137 -0.07(-7.45%)
Dec 12, 2025 0.9800 0.9800 0.9000 0.9400 790,365 -0.04(-4.08%)
Dec 11, 2025 0.9900 1.020 0.9300 0.9800 665,679 +0.00(+0.00%)
Dec 10, 2025 0.8400 0.9800 0.8400 0.9800 649,585 +0.14(+16.67%)
Dec 09, 2025 0.8000 0.8600 0.8000 0.8400 223,672 +0.02(+2.44%)
Dec 08, 2025 0.8600 0.8600 0.8000 0.8200 389,524 -0.04(-4.65%)
Dec 05, 2025 0.8800 0.8800 0.8500 0.8600 329,500 -0.01(-1.15%)
Dec 04, 2025 0.8500 0.9000 0.8300 0.8700 80,299 +0.02(+2.35%)
Dec 03, 2025 0.8800 0.8800 0.8500 0.8500 116,132 -0.03(-3.41%)
Dec 02, 2025 0.9000 0.9000 0.8500 0.8800 152,685 -0.01(-1.12%)
Dec 01, 2025 0.9500 0.9500 0.8800 0.8900 285,680 -0.03(-3.26%)
Nov 28, 2025 0.8300 0.9200 0.8300 0.9200 406,175 +0.08(+9.52%)
Nov 27, 2025 0.8300 0.8500 0.8300 0.8400 406,304 +0.00(+0.00%)
Nov 26, 2025 0.8900 0.9000 0.7900 0.8400 2,282,617 -0.01(-1.18%)
Nov 25, 2025 0.8600 0.8800 0.8300 0.8500 845,030 +0.00(+0.00%)
Nov 24, 2025 0.8300 0.8700 0.8000 0.8500 620,389 +0.04(+4.94%)
Nov 21, 2025 0.8600 0.8600 0.8100 0.8100 227,401 -0.09(-10.00%)
Nov 20, 2025 0.9000 0.9000 0.8300 0.9000 384,431 +0.01(+1.12%)
Nov 19, 2025 0.9050 0.9300 0.8600 0.8900 763,566 -0.03(-3.26%)
Nov 18, 2025 0.9400 0.9400 0.8900 0.9200 49,638 +0.00(+0.00%)
Nov 17, 2025 1.010 1.010 0.9200 0.9200 173,162 +0.00(+0.00%)
Nov 14, 2025 0.9300 0.9900 0.9000 0.9200 85,592 -0.01(-1.08%)
Nov 13, 2025 1.010 1.040 0.9300 0.9300 215,831 -0.07(-7.00%)
Nov 12, 2025 1.050 1.110 1.000 1.000 423,625 -0.05(-4.76%)
Nov 11, 2025 1.060 1.090 1.050 1.050 160,528 +0.00(+0.00%)
Nov 10, 2025 0.9900 1.090 0.9900 1.050 786,022 +0.08(+8.25%)
Nov 07, 2025 0.9500 0.9900 0.9500 0.9700 163,653 +0.02(+2.11%)
Nov 06, 2025 0.9500 0.9800 0.9500 0.9500 197,400 -0.04(-4.04%)
Nov 05, 2025 0.9900 0.9900 0.9500 0.9900 258,900 +0.01(+1.02%)
Nov 04, 2025 1.040 1.040 0.9500 0.9800 606,932 -0.07(-6.67%)
Nov 03, 2025 1.070 1.110 1.030 1.050 957,167 -0.01(-0.94%)
Oct 31, 2025 0.9700 1.100 0.9500 1.060 726,012 +0.10(+10.42%)
Oct 30, 2025 0.9500 1.010 0.9500 0.9600 433,060 -0.01(-1.03%)
Oct 29, 2025 0.9000 1.030 0.8900 0.9700 487,726 +0.09(+10.23%)
Oct 28, 2025 0.8500 0.8900 0.8100 0.8800 557,659 +0.03(+3.53%)
Oct 27, 2025 0.9200 0.9200 0.7900 0.8500 942,714 -0.04(-4.49%)
Oct 24, 2025 0.9100 0.9300 0.8500 0.8900 401,073 -0.02(-2.20%)
Oct 23, 2025 0.9200 0.9800 0.9000 0.9100 518,200 -0.03(-3.19%)
Oct 22, 2025 0.9500 0.9500 0.8700 0.9400 296,541 +0.01(+1.08%)
Oct 21, 2025 1.010 1.010 0.9200 0.9300 580,319 -0.13(-12.26%)
Oct 20, 2025 1.060 1.110 1.010 1.060 1,010,937 -0.01(-0.93%)
Oct 17, 2025 1.110 1.120 1.045 1.070 659,732 -0.08(-6.96%)
Oct 16, 2025 1.050 1.200 1.040 1.150 5,090,071 +0.12(+11.65%)
Oct 15, 2025 1.100 1.290 0.9900 1.030 7,969,012 -0.45(-30.41%)
Oct 14, 2025 1.400 1.550 1.400 1.480 433,807 +0.03(+2.07%)
Oct 10, 2025 1.450 0 +0.00(+0.00%)
Oct 09, 2025 1.520 1.520 1.440 1.450 424,808 -0.04(-2.68%)
Oct 08, 2025 1.390 1.530 1.490 618,857 +0.07(+4.93%)
Oct 07, 2025 1.400 1.450 1.340 1.420 464,490 +0.01(+0.71%)
Oct 06, 2025 1.530 1.530 1.340 1.410 681,360 +0.00(+0.00%)
Oct 03, 2025 1.440 1.490 1.400 1.410 381,404 -0.02(-1.40%)
Oct 02, 2025 1.510 1.520 1.340 1.430 644,575 -0.12(-7.74%)
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.