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 0.5000 0.5000 0.4600 0.4600 47,449 -0.05(-9.80%)
Dec 23, 2025 0.5200 0.5200 0.4900 0.5100 63,823 -0.01(-1.92%)
Dec 22, 2025 0.5000 0.5300 0.5000 0.5200 51,695 +0.05(+10.64%)
Dec 19, 2025 0.4700 0.4900 0.4650 0.4700 71,226 +0.00(+1.08%)
Dec 18, 2025 0.4950 0.5000 0.4650 0.4650 58,075 -0.02(-5.10%)
Dec 17, 2025 0.4950 0.5100 0.4900 0.4900 43,500 +0.01(+1.03%)
Dec 16, 2025 0.4900 0.4900 0.4850 0.4850 16,328 +0.01(+1.04%)
Dec 15, 2025 0.5100 0.5100 0.4700 0.4800 61,044 -0.02(-4.00%)
Dec 12, 2025 0.5100 0.5100 0.4950 0.5000 105,489 -0.01(-1.96%)
Dec 11, 2025 0.5200 0.5200 0.5000 0.5100 24,846 +0.00(+0.00%)
Dec 10, 2025 0.5200 0.5200 0.5100 0.5100 27,990 -0.01(-1.92%)
Dec 09, 2025 0.5100 0.5200 0.5000 0.5200 79,483 +0.02(+4.00%)
Dec 08, 2025 0.5000 0.5000 0.5000 0.5000 55,798 +0.00(+0.00%)
Dec 05, 2025 0.4900 0.5000 0.4850 0.5000 61,483 +0.01(+2.04%)
Dec 04, 2025 0.4850 0.4900 0.4800 0.4900 23,135 -0.01(-2.00%)
Dec 03, 2025 0.4800 0.5000 0.4800 0.5000 11,500 +0.00(+0.00%)
Dec 02, 2025 0.4900 0.5000 0.4900 0.5000 58,789 -0.01(-1.96%)
Dec 01, 2025 0.5200 0.5200 0.4900 0.5100 69,004 +0.02(+4.08%)
Nov 28, 2025 0.4650 0.5200 0.4650 0.4900 123,190 +0.05(+11.36%)
Nov 27, 2025 0.4400 0.4500 0.4400 0.4400 27,880 -0.01(-2.22%)
Nov 26, 2025 0.4500 0.4500 0.4400 0.4500 79,465 +0.01(+2.27%)
Nov 25, 2025 0.4550 0.4550 0.4400 0.4400 12,553 +0.00(+0.00%)
Nov 24, 2025 0.4300 0.4400 0.4150 0.4400 38,462 +0.03(+7.32%)
Nov 21, 2025 0.4700 0.4700 0.4100 0.4100 181,075 -0.06(-12.77%)
Nov 20, 2025 0.4700 0.4700 0.4700 0.4700 1,000 +0.02(+4.44%)
Nov 19, 2025 0.4850 0.4850 0.4500 0.4500 110,065 -0.03(-6.25%)
Nov 18, 2025 0.5000 0.5000 0.4700 0.4800 11,926 -0.04(-7.69%)
Nov 17, 2025 0.4950 0.5200 0.4950 0.5200 83,994 +0.05(+9.47%)
Nov 14, 2025 0.4800 0.4800 0.4400 0.4750 43,188 -0.04(-6.86%)
Nov 13, 2025 0.5200 0.5200 0.5000 0.5100 49,530 +0.00(+0.00%)
Nov 12, 2025 0.5200 0.5200 0.5000 0.5100 60,820 -0.03(-5.56%)
Nov 11, 2025 0.5200 0.5400 0.5100 0.5400 252,500 +0.00(+0.00%)
Nov 10, 2025 0.5200 0.5400 0.4800 0.5400 115,763 +0.01(+1.89%)
Nov 07, 2025 0.5300 0.5400 0.5000 0.5300 71,457 -0.01(-1.85%)
Nov 06, 2025 0.5400 0.5400 0.5400 0.5400 84,200 +0.00(+0.00%)
Nov 05, 2025 0.5400 0.5400 0.5300 0.5400 101,323 +0.02(+3.85%)
Nov 04, 2025 0.5300 0.5300 0.5100 0.5200 221,425 -0.02(-3.70%)
Nov 03, 2025 0.5500 0.5500 0.5200 0.5400 56,011 -0.02(-3.57%)
Oct 31, 2025 0.5500 0.5600 0.5500 0.5600 80,796 +0.01(+1.82%)
Oct 30, 2025 0.5900 0.5900 0.5300 0.5500 303,911 -0.04(-6.78%)
Oct 29, 2025 0.6200 0.6200 0.5800 0.5900 281,473 -0.02(-3.28%)
Oct 28, 2025 0.6300 0.6300 0.5900 0.6100 166,008 +0.01(+1.67%)
Oct 27, 2025 0.6400 0.6400 0.5900 0.6000 502,748 -0.05(-7.69%)
Oct 24, 2025 0.6500 0.6500 0.6300 0.6500 95,310 +0.00(+0.00%)
Oct 23, 2025 0.6800 0.6800 0.6500 0.6500 74,596 +0.02(+3.17%)
Oct 22, 2025 0.6700 0.6700 0.6300 0.6300 123,981 -0.06(-8.70%)
Oct 21, 2025 0.6700 0.6900 0.6500 0.6900 135,375 +0.02(+2.99%)
Oct 20, 2025 0.7100 0.7300 0.6700 0.6700 58,364 -0.03(-4.29%)
Oct 17, 2025 0.7100 0.7200 0.6900 0.7000 48,833 -0.02(-2.10%)
Oct 16, 2025 0.7600 0.7700 0.7100 0.7150 117,677 -0.04(-4.67%)
Oct 15, 2025 0.7500 0.7500 0.7300 0.7500 342,895 +0.04(+5.63%)
Oct 14, 2025 0.7100 0.7700 0.7100 0.7100 598,816 +0.02(+2.90%)
Oct 10, 2025 0.6900 0 +0.00(+0.00%)
Oct 09, 2025 0.6900 0.7000 0.6800 0.6900 177,745 -0.01(-1.43%)
Oct 08, 2025 0.7000 0.7000 0.6900 0.7000 95,687 +0.00(+0.00%)
Oct 07, 2025 0.6800 0.7000 0.6500 0.7000 120,346 +0.04(+6.06%)
Oct 06, 2025 0.6500 0.6900 0.6400 0.6600 316,117 +0.03(+4.76%)
Oct 03, 2025 0.7200 0.7200 0.6300 0.6300 98,538 -0.09(-12.50%)
Oct 02, 2025 0.7100 0.7200 0.6800 0.7200 464,109 +0.08(+12.50%)
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.