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 0.2600 0 +0.00(+0.00%)
Dec 23, 2025 0.2750 0.2750 0.2600 0.2600 284,648 -0.02(-5.45%)
Dec 22, 2025 0.2600 0.2850 0.2600 0.2750 490,150 +0.01(+3.77%)
Dec 19, 2025 0.2700 0.2700 0.2600 0.2650 351,212 -0.01(-3.64%)
Dec 18, 2025 0.2600 0.2800 0.2600 0.2750 149,500 +0.02(+7.84%)
Dec 17, 2025 0.2600 0.2600 0.2500 0.2550 157,346 +0.00(+0.00%)
Dec 16, 2025 0.2550 0.2550 0.2550 0.2550 167,500 +0.01(+2.00%)
Dec 15, 2025 0.2500 0.2550 0.2500 0.2500 37,200 -0.01(-3.85%)
Dec 12, 2025 0.2600 0.2650 0.2550 0.2600 42,700 +0.00(+0.00%)
Dec 11, 2025 0.2700 0.2700 0.2600 0.2600 273,084 -0.01(-3.70%)
Dec 10, 2025 0.2700 0.2700 0.2650 0.2700 269,000 +0.01(+1.89%)
Dec 09, 2025 0.2650 0.2700 0.2650 0.2650 244,490 +0.01(+1.92%)
Dec 08, 2025 0.2550 0.2650 0.2550 0.2600 147,177 +0.00(+0.00%)
Dec 05, 2025 0.2400 0.2600 0.2400 0.2600 463,300 +0.02(+8.33%)
Dec 04, 2025 0.2450 0.2450 0.2250 0.2400 91,841 +0.00(+0.00%)
Dec 03, 2025 0.2250 0.2400 0.2250 0.2400 1,128,400 +0.01(+4.35%)
Dec 02, 2025 0.2300 0.2300 0.2200 0.2300 88,400 +0.00(+0.00%)
Dec 01, 2025 0.2200 0.2300 0.2150 0.2300 443,511 +0.01(+4.55%)
Nov 28, 2025 0.2250 0.2300 0.2150 0.2200 369,499 -0.01(-4.35%)
Nov 27, 2025 0.2350 0.2350 0.2300 0.2300 39,500 -0.00(-2.13%)
Nov 26, 2025 0.2250 0.2400 0.2250 0.2350 533,145 +0.01(+4.44%)
Nov 25, 2025 0.2250 0.2300 0.2250 0.2250 73,032 -0.01(-6.25%)
Nov 24, 2025 0.2400 0.2700 0.2300 0.2400 66,129 +0.01(+2.13%)
Nov 21, 2025 0.2150 0.2400 0.2150 0.2350 313,200 +0.01(+4.44%)
Nov 20, 2025 0.2350 0.2400 0.2250 0.2250 273,140 -0.01(-4.26%)
Nov 19, 2025 0.2500 0.2500 0.2350 0.2350 59,134 -0.01(-4.08%)
Nov 18, 2025 0.2500 0.2650 0.2450 0.2450 207,280 +0.01(+2.08%)
Nov 17, 2025 0.2500 0.2700 0.2400 0.2400 410,049 -0.01(-4.00%)
Nov 14, 2025 0.2550 0.2550 0.2450 0.2500 170,300 -0.01(-3.85%)
Nov 13, 2025 0.2600 0.2650 0.2600 0.2600 28,000 +0.00(+0.00%)
Nov 12, 2025 0.2650 0.2700 0.2600 0.2600 144,770 -0.01(-1.89%)
Nov 11, 2025 0.2650 0.2700 0.2600 0.2650 115,000 +0.01(+3.92%)
Nov 10, 2025 0.2700 0.2700 0.2500 0.2550 617,100 +0.00(+0.00%)
Nov 07, 2025 0.2550 0.2650 0.2550 0.2550 96,819 -0.01(-1.92%)
Nov 06, 2025 0.2750 0.2750 0.2500 0.2600 137,750 +0.00(+0.00%)
Nov 05, 2025 0.2650 0.2700 0.2600 0.2600 55,800 +0.00(+0.00%)
Nov 04, 2025 0.2950 0.2950 0.2600 0.2600 263,900 -0.02(-7.14%)
Nov 03, 2025 0.2850 0.2900 0.2800 0.2800 63,000 -0.01(-3.45%)
Oct 31, 2025 0.3050 0.3150 0.2900 0.2900 217,073 -0.02(-6.45%)
Oct 30, 2025 0.3150 0.3150 0.3100 0.3100 150,500 -0.01(-1.59%)
Oct 29, 2025 0.3400 0.3400 0.3150 0.3150 104,873 -0.01(-1.56%)
Oct 28, 2025 0.3000 0.3300 0.3000 0.3200 149,780 +0.02(+6.67%)
Oct 27, 2025 0.2900 0.3000 0.2850 0.3000 104,887 +0.01(+3.45%)
Oct 24, 2025 0.2850 0.2900 0.2850 0.2900 26,500 +0.01(+1.75%)
Oct 23, 2025 0.2900 0.2900 0.2850 0.2850 36,000 -0.01(-1.72%)
Oct 22, 2025 0.2700 0.2950 0.2700 0.2900 236,182 +0.01(+5.45%)
Oct 21, 2025 0.2900 0.2900 0.2650 0.2750 216,239 -0.01(-5.17%)
Oct 20, 2025 0.2750 0.2900 0.2750 0.2900 26,000 +0.02(+7.41%)
Oct 17, 2025 0.2700 0.2750 0.2600 0.2700 163,559 -0.01(-1.82%)
Oct 16, 2025 0.3100 0.3100 0.2700 0.2750 581,324 -0.03(-9.84%)
Oct 15, 2025 0.3150 0.3200 0.3000 0.3050 56,938 -0.01(-3.17%)
Oct 14, 2025 0.3100 0.3400 0.3000 0.3150 479,300 +0.02(+5.00%)
Oct 10, 2025 0.3000 0 -0.01(-3.23%)
Oct 09, 2025 0.3050 0.3200 0.3000 0.3100 92,873 +0.01(+1.64%)
Oct 08, 2025 0.3000 0.3150 0.2850 0.3050 532,007 +0.01(+1.67%)
Oct 07, 2025 0.3050 0.3050 0.2800 0.3000 203,350 -0.01(-1.64%)
Oct 06, 2025 0.3450 0.3450 0.3000 0.3050 404,041 -0.03(-7.58%)
Oct 03, 2025 0.3100 0.3300 0.3100 0.3300 161,750 +0.01(+3.13%)
Oct 02, 2025 0.3200 0.3250 0.3100 0.3200 165,820 +0.00(+0.00%)
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.