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 0.7400 0.8100 0.7400 0.7400 920,758 +0.00(+0.00%)
Dec 29, 2025 0.7700 0.7800 0.7200 0.7400 930,121 -0.03(-3.90%)
Dec 24, 2025 0.7700 0 -0.01(-1.28%)
Dec 23, 2025 0.7900 0.8000 0.7600 0.7800 427,623 -0.01(-1.27%)
Dec 22, 2025 0.8100 0.8200 0.7600 0.7900 849,400 -0.02(-2.47%)
Dec 19, 2025 0.7900 0.8300 0.7700 0.8100 1,041,033 +0.04(+5.19%)
Dec 18, 2025 0.8000 0.8000 0.7600 0.7700 633,269 -0.02(-2.53%)
Dec 17, 2025 0.7300 0.8200 0.7200 0.7900 2,475,776 +0.07(+9.72%)
Dec 16, 2025 0.7100 0.7300 0.6700 0.7200 1,538,817 +0.01(+1.41%)
Dec 15, 2025 0.7200 0.7200 0.6900 0.7100 1,009,023 -0.01(-1.39%)
Dec 12, 2025 0.6500 0.7200 0.6400 0.7200 1,340,322 +0.07(+10.77%)
Dec 11, 2025 0.6700 0.6700 0.6400 0.6500 1,483,856 -0.02(-2.99%)
Dec 10, 2025 0.6900 0.6900 0.6500 0.6700 272,744 -0.02(-2.90%)
Dec 09, 2025 0.6900 0.7000 0.6600 0.6900 930,829 -0.01(-1.43%)
Dec 08, 2025 0.7300 0.7300 0.6600 0.7000 1,246,177 -0.01(-1.41%)
Dec 05, 2025 0.6700 0.7100 0.6300 0.7100 1,913,562 +0.05(+7.58%)
Dec 04, 2025 0.6400 0.6800 0.6200 0.6600 1,529,138 +0.03(+4.76%)
Dec 03, 2025 0.5800 0.6500 0.5500 0.6300 2,358,366 +0.06(+10.53%)
Dec 02, 2025 0.5600 0.6000 0.5500 0.5700 1,178,226 +0.01(+1.79%)
Dec 01, 2025 0.5700 0.5900 0.5550 0.5600 413,815 -0.02(-3.45%)
Nov 28, 2025 0.6000 0.6000 0.5600 0.5800 680,466 -0.02(-3.33%)
Nov 27, 2025 0.5200 0.6200 0.5100 0.6000 3,169,412 +0.09(+17.65%)
Nov 26, 2025 0.5300 0.5300 0.5100 0.5100 612,858 -0.01(-1.92%)
Nov 25, 2025 0.4750 0.5400 0.4750 0.5200 1,051,437 +0.04(+8.33%)
Nov 24, 2025 0.4400 0.4800 0.4400 0.4800 422,471 +0.04(+9.09%)
Nov 21, 2025 0.4400 0.4500 0.4250 0.4400 1,516,933 -0.01(-1.12%)
Nov 20, 2025 0.4900 0.4900 0.4300 0.4450 413,313 -0.02(-5.32%)
Nov 19, 2025 0.4500 0.4750 0.4500 0.4700 571,622 +0.01(+3.30%)
Nov 18, 2025 0.4400 0.4550 0.4250 0.4550 276,015 +0.04(+8.33%)
Nov 17, 2025 0.4350 0.4600 0.4150 0.4200 390,270 +0.01(+2.44%)
Nov 14, 2025 0.4200 0.4400 0.4000 0.4100 442,587 -0.01(-2.38%)
Nov 13, 2025 0.4850 0.4850 0.4200 0.4200 329,109 -0.06(-12.50%)
Nov 12, 2025 0.4400 0.4800 0.4350 0.4800 540,042 +0.06(+14.29%)
Nov 11, 2025 0.4300 0.4300 0.4200 0.4200 134,693 +0.00(+0.00%)
Nov 10, 2025 0.4100 0.4350 0.4100 0.4200 183,747 +0.00(+0.00%)
Nov 07, 2025 0.4200 0.4200 0.3800 0.4200 657,000 +0.02(+5.00%)
Nov 06, 2025 0.4300 0.4450 0.4000 0.4000 464,760 -0.03(-6.98%)
Nov 05, 2025 0.4100 0.4500 0.4100 0.4300 462,759 +0.02(+3.61%)
Nov 04, 2025 0.4400 0.4400 0.4050 0.4150 915,615 -0.03(-6.74%)
Nov 03, 2025 0.4650 0.4750 0.4300 0.4450 675,663 -0.03(-6.32%)
Oct 31, 2025 0.4750 0.4800 0.4550 0.4750 616,949 +0.00(+0.00%)
Oct 30, 2025 0.4700 0.4900 0.4600 0.4750 1,069,898 -0.02(-3.06%)
Oct 29, 2025 0.4900 0.4900 0.4700 0.4900 558,731 +0.01(+1.03%)
Oct 28, 2025 0.5100 0.5100 0.4750 0.4850 629,377 -0.01(-1.02%)
Oct 27, 2025 0.5500 0.5500 0.4700 0.4900 1,461,652 -0.04(-7.55%)
Oct 24, 2025 0.5500 0.5700 0.5200 0.5300 1,015,738 -0.02(-3.64%)
Oct 23, 2025 0.5300 0.5900 0.5100 0.5500 1,786,344 +0.04(+7.84%)
Oct 22, 2025 0.5100 0.5300 0.4800 0.5100 1,850,256 -0.01(-1.92%)
Oct 21, 2025 0.5200 0.5400 0.4700 0.5200 2,451,694 +0.00(+0.00%)
Oct 20, 2025 0.4900 0.5500 0.4450 0.5200 3,689,653 +0.04(+7.22%)
Oct 17, 2025 0.4550 0.4850 0.4350 0.4850 1,242,981 +0.01(+2.11%)
Oct 16, 2025 0.4950 0.4950 0.4500 0.4750 1,198,008 -0.01(-2.06%)
Oct 15, 2025 0.4200 0.5000 0.4200 0.4850 4,973,906 +0.09(+24.36%)
Oct 14, 2025 0.4000 0.4000 0.3650 0.3900 2,463,000 +0.04(+11.43%)
Oct 10, 2025 0.3500 0 +0.01(+1.45%)
Oct 09, 2025 0.4100 0.4100 0.3430 0.3450 2,062,821 -0.04(-9.21%)
Oct 08, 2025 0.3950 0.4250 0.3650 0.3800 1,683,063 -0.02(-3.80%)
Oct 07, 2025 0.3200 0.4200 0.3100 0.3950 4,330,813 +0.09(+27.42%)
Oct 06, 2025 0.3600 0.3600 0.2930 0.3100 9,706,262 -0.05(-15.07%)
Oct 03, 2025 0.3250 0.3650 0.3200 0.3650 986,009 +0.04(+12.31%)
Oct 02, 2025 0.3150 0.3450 0.3100 0.3250 904,790 +0.01(+1.56%)
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.