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 31, 2025 1.050 0 -0.01(-0.94%)
Dec 30, 2025 1.050 1.070 1.020 1.060 297,490 +0.03(+2.91%)
Dec 29, 2025 1.060 1.080 1.010 1.030 496,564 -0.04(-4.19%)
Dec 24, 2025 1.075 0 -0.03(-2.27%)
Dec 23, 2025 1.100 1.110 1.075 1.100 234,191 -0.01(-0.90%)
Dec 22, 2025 1.180 1.190 1.100 1.110 436,384 -0.00(-0.45%)
Dec 19, 2025 1.120 1.150 1.100 1.115 169,673 -0.01(-0.45%)
Dec 18, 2025 1.120 1.150 1.090 1.120 213,177 +0.00(+0.00%)
Dec 17, 2025 1.150 1.160 1.110 1.120 150,434 -0.01(-0.88%)
Dec 16, 2025 1.180 1.180 1.100 1.130 123,450 -0.07(-5.83%)
Dec 15, 2025 1.100 1.200 1.090 1.200 477,774 +0.08(+7.14%)
Dec 12, 2025 1.150 1.150 1.080 1.120 475,523 +0.02(+1.36%)
Dec 11, 2025 1.150 1.160 1.105 1.105 526,756 -0.01(-0.45%)
Dec 10, 2025 1.150 1.170 1.110 1.110 591,080 +0.01(+0.91%)
Dec 09, 2025 1.100 1.170 1.080 1.100 366,105 +0.01(+0.92%)
Dec 08, 2025 1.090 1.110 1.070 1.090 255,345 +0.01(+0.93%)
Dec 05, 2025 1.120 1.140 1.070 1.080 122,985 -0.03(-2.70%)
Dec 04, 2025 1.140 1.150 1.100 1.110 228,010 -0.02(-1.77%)
Dec 03, 2025 1.140 1.170 1.130 1.130 182,228 -0.02(-1.74%)
Dec 02, 2025 1.120 1.150 1.070 1.150 361,577 +0.02(+1.77%)
Dec 01, 2025 1.030 1.130 1.030 1.130 527,602 +0.11(+10.78%)
Nov 28, 2025 0.9800 1.050 0.9700 1.020 931,177 +0.06(+6.25%)
Nov 27, 2025 1.050 1.050 0.9400 0.9600 1,016,079 -0.16(-14.29%)
Nov 26, 2025 1.240 1.320 1.070 1.120 609,352 -0.12(-9.68%)
Nov 25, 2025 1.170 1.240 1.150 1.240 193,753 +0.07(+5.98%)
Nov 24, 2025 1.080 1.170 1.080 1.170 279,839 +0.05(+4.46%)
Nov 21, 2025 1.020 1.130 1.020 1.120 293,058 +0.03(+2.75%)
Nov 20, 2025 1.140 1.140 1.060 1.090 196,821 -0.05(-4.39%)
Nov 19, 2025 1.150 1.190 1.110 1.140 150,064 +0.02(+2.24%)
Nov 18, 2025 1.150 1.150 1.110 1.115 97,446 -0.02(-2.19%)
Nov 17, 2025 1.230 1.230 1.130 1.140 320,967 -0.06(-5.00%)
Nov 14, 2025 1.110 1.240 1.110 1.200 403,716 +0.02(+1.69%)
Nov 13, 2025 1.230 1.280 1.150 1.180 306,866 -0.05(-4.07%)
Nov 12, 2025 1.110 1.280 1.110 1.230 579,551 +0.07(+6.03%)
Nov 11, 2025 1.060 1.170 1.030 1.160 1,039,427 +0.15(+14.85%)
Nov 10, 2025 0.9400 1.100 0.9400 1.010 1,133,098 +0.10(+11.60%)
Nov 07, 2025 0.9000 0.9100 0.8700 0.9050 226,551 +0.01(+0.56%)
Nov 06, 2025 0.8900 0.9200 0.8900 0.9000 122,604 -0.01(-1.10%)
Nov 05, 2025 0.8800 0.9200 0.8800 0.9100 279,657 +0.02(+2.25%)
Nov 04, 2025 0.9200 0.9700 0.8800 0.8900 574,451 -0.03(-3.26%)
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.