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 30, 2025 1.470 1.470 1.460 1.460 73,518 -0.01(-0.68%)
Dec 29, 2025 1.460 1.490 1.460 1.470 218,907 +0.00(+0.00%)
Dec 24, 2025 1.470 0 +0.00(+0.00%)
Dec 23, 2025 1.440 1.470 1.440 1.470 26,879 +0.02(+1.38%)
Dec 22, 2025 1.480 1.480 1.450 1.450 118,249 -0.02(-1.36%)
Dec 19, 2025 1.470 1.480 1.470 1.470 119,213 -0.01(-0.68%)
Dec 18, 2025 1.480 1.490 1.470 1.480 283,733 -0.01(-0.67%)
Dec 17, 2025 1.330 1.490 1.310 1.490 408,526 +0.19(+14.62%)
Dec 16, 2025 1.300 1.300 1.300 1.300 3,926 -0.02(-1.52%)
Dec 15, 2025 1.310 1.320 1.280 1.320 163,746 +0.01(+0.76%)
Dec 12, 2025 1.290 1.310 1.280 1.310 3,544 +0.02(+1.55%)
Dec 11, 2025 1.280 1.320 1.280 1.290 53,597 +0.00(+0.00%)
Dec 10, 2025 1.260 1.290 1.260 1.290 55,093 +0.02(+1.57%)
Dec 09, 2025 1.260 1.270 1.260 1.270 43,475 +0.00(+0.00%)
Dec 08, 2025 1.250 1.270 1.250 1.270 125,194 +0.02(+1.60%)
Dec 05, 2025 1.250 1.250 1.250 1.250 24,650 -0.01(-0.79%)
Dec 04, 2025 1.250 1.260 1.250 1.260 25,500 +0.01(+0.80%)
Dec 03, 2025 1.250 1.270 1.250 1.250 12,400 +0.00(+0.00%)
Dec 02, 2025 1.200 1.260 1.200 1.250 136,231 +0.05(+4.17%)
Dec 01, 2025 1.220 1.220 1.200 1.200 36,266 +0.00(+0.00%)
Nov 28, 2025 1.200 1.230 1.200 1.200 5,070 -0.05(-4.00%)
Nov 27, 2025 1.210 1.280 1.210 1.250 6,405 +0.00(+0.00%)
Nov 26, 2025 1.250 1.250 1.240 1.250 2,300 -0.01(-0.79%)
Nov 25, 2025 1.250 1.270 1.250 1.260 31,982 -0.04(-3.08%)
Nov 24, 2025 1.250 1.340 1.150 1.300 291,339 +0.09(+7.44%)
Nov 21, 2025 1.200 1.220 1.200 1.210 16,093 +0.01(+0.83%)
Nov 20, 2025 1.190 1.200 1.190 1.200 14,610 +0.01(+0.84%)
Nov 19, 2025 1.200 1.200 1.190 1.190 18,933 +0.00(+0.00%)
Nov 18, 2025 1.200 1.210 1.190 1.190 21,755 -0.01(-0.83%)
Nov 17, 2025 1.200 1.220 1.150 1.200 26,475 -0.03(-2.44%)
Nov 14, 2025 1.200 1.240 1.200 1.230 20,548 +0.01(+0.82%)
Nov 13, 2025 1.250 1.260 1.220 1.220 43,822 -0.02(-1.61%)
Nov 12, 2025 1.250 1.250 1.220 1.240 6,757 -0.02(-1.59%)
Nov 11, 2025 1.200 1.260 1.200 1.260 24,496 +0.05(+4.13%)
Nov 10, 2025 1.280 1.280 1.200 1.210 30,258 -0.04(-3.20%)
Nov 07, 2025 1.270 1.270 1.240 1.250 33,730 -0.02(-1.57%)
Nov 06, 2025 1.290 1.290 1.270 1.270 18,000 -0.02(-1.55%)
Nov 05, 2025 1.250 1.300 1.250 1.290 39,383 +0.03(+2.38%)
Nov 04, 2025 1.310 1.310 1.260 1.260 28,450 -0.08(-5.97%)
Nov 03, 2025 1.290 1.350 1.290 1.340 24,502 +0.03(+2.29%)
Oct 31, 2025 1.290 1.310 1.280 1.310 30,964 +0.02(+1.55%)
Oct 30, 2025 1.260 1.290 1.260 1.290 26,587 +0.03(+2.38%)
Oct 29, 2025 1.250 1.260 1.160 1.260 55,707 +0.01(+0.80%)
Oct 28, 2025 1.250 1.260 1.220 1.250 42,241 -0.01(-0.79%)
Oct 27, 2025 1.250 1.280 1.250 1.260 116,403 -0.02(-1.56%)
Oct 24, 2025 1.290 1.300 1.280 1.280 118,100 -0.01(-0.78%)
Oct 23, 2025 1.260 1.290 1.260 1.290 38,200 +0.01(+0.78%)
Oct 22, 2025 1.270 1.280 1.270 1.280 32,430 +0.01(+0.79%)
Oct 21, 2025 1.280 1.280 1.260 1.270 31,849 -0.01(-0.78%)
Oct 20, 2025 1.250 1.280 1.250 1.280 60,445 +0.03(+2.40%)
Oct 17, 2025 1.280 1.290 1.250 1.250 56,700 -0.03(-2.34%)
Oct 16, 2025 1.280 1.280 1.280 1.280 8,400 -0.01(-0.78%)
Oct 15, 2025 1.280 1.290 1.280 1.290 36,596 +0.00(+0.00%)
Oct 14, 2025 1.270 1.290 1.250 1.290 169,527 +0.01(+0.78%)
Oct 10, 2025 1.280 0 +0.16(+14.29%)
Oct 09, 2025 1.110 1.150 1.110 1.120 22,146 +0.02(+1.82%)
Oct 08, 2025 1.150 1.150 1.100 1.100 47,811 -0.04(-3.51%)
Oct 07, 2025 1.130 1.140 1.110 1.140 5,625 -0.01(-0.87%)
Oct 06, 2025 1.140 1.150 1.110 1.150 20,456 +0.02(+1.77%)
Oct 03, 2025 1.140 1.160 1.130 1.130 8,500 -0.01(-0.88%)
Oct 02, 2025 1.140 1.150 1.140 1.140 15,700 -0.01(-0.87%)
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.