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 0.7300 0 +0.03(+4.29%)
Dec 23, 2025 0.6900 0.7000 0.6700 0.7000 522,617 +0.03(+4.48%)
Dec 22, 2025 0.7000 0.7400 0.6600 0.6700 1,243,475 +0.02(+3.08%)
Dec 19, 2025 0.6900 0.7000 0.6300 0.6500 642,361 -0.04(-5.80%)
Dec 18, 2025 0.6100 0.6900 0.6100 0.6900 576,259 +0.09(+15.00%)
Dec 17, 2025 0.6100 0.6100 0.6000 0.6000 171,000 -0.02(-3.23%)
Dec 16, 2025 0.6300 0.6300 0.6100 0.6200 204,959 -0.01(-1.59%)
Dec 15, 2025 0.6400 0.6500 0.6300 0.6300 146,947 -0.01(-1.56%)
Dec 12, 2025 0.6700 0.6700 0.6400 0.6400 341,776 -0.02(-3.03%)
Dec 11, 2025 0.6000 0.6900 0.6000 0.6600 946,920 +0.05(+8.20%)
Dec 10, 2025 0.6100 0.6100 0.5900 0.6100 260,000 +0.00(+0.00%)
Dec 09, 2025 0.6000 0.6250 0.6000 0.6100 168,284 +0.01(+1.67%)
Dec 08, 2025 0.6100 0.6100 0.6000 0.6000 89,187 -0.01(-0.83%)
Dec 05, 2025 0.6200 0.6200 0.6050 0.6050 167,800 -0.01(-0.82%)
Dec 04, 2025 0.6500 0.6500 0.6100 0.6100 175,614 -0.03(-4.69%)
Dec 03, 2025 0.6000 0.6450 0.6000 0.6400 278,241 +0.05(+8.47%)
Dec 02, 2025 0.6300 0.6300 0.5900 0.5900 294,500 -0.03(-4.84%)
Dec 01, 2025 0.6000 0.6500 0.5800 0.6200 505,896 -0.01(-0.80%)
Nov 28, 2025 0.5900 0.6300 0.5900 0.6250 199,455 +0.05(+7.76%)
Nov 27, 2025 0.5900 0.5900 0.5700 0.5800 39,905 -0.01(-0.85%)
Nov 26, 2025 0.5700 0.5900 0.5600 0.5850 255,467 +0.03(+5.41%)
Nov 25, 2025 0.5900 0.5900 0.5550 0.5550 351,849 -0.02(-4.31%)
Nov 24, 2025 0.5300 0.5800 0.5250 0.5800 456,735 +0.05(+9.43%)
Nov 21, 2025 0.5400 0.5400 0.5200 0.5300 137,804 +0.00(+0.00%)
Nov 20, 2025 0.5600 0.5700 0.5200 0.5300 169,232 -0.03(-5.36%)
Nov 19, 2025 0.5600 0.5600 0.5400 0.5600 217,124 +0.02(+3.70%)
Nov 18, 2025 0.5600 0.5600 0.5300 0.5400 184,831 +0.00(+0.00%)
Nov 17, 2025 0.5800 0.5800 0.5400 0.5400 339,308 -0.03(-5.26%)
Nov 14, 2025 0.5600 0.5800 0.5500 0.5700 59,438 +0.01(+1.79%)
Nov 13, 2025 0.6200 0.6200 0.5600 0.5600 278,210 -0.04(-6.67%)
Nov 12, 2025 0.5800 0.6100 0.5700 0.6000 319,497 +0.02(+2.56%)
Nov 11, 2025 0.6000 0.6100 0.5750 0.5850 103,154 -0.01(-0.85%)
Nov 10, 2025 0.5700 0.6000 0.5700 0.5900 459,460 +0.02(+3.51%)
Nov 07, 2025 0.5600 0.5800 0.5400 0.5700 111,554 +0.01(+1.79%)
Nov 06, 2025 0.5800 0.5800 0.5400 0.5600 653,757 +0.00(+0.00%)
Nov 05, 2025 0.5800 0.5800 0.5600 0.5600 155,256 -0.01(-1.75%)
Nov 04, 2025 0.6100 0.6100 0.5700 0.5700 110,507 -0.03(-5.00%)
Nov 03, 2025 0.6300 0.6300 0.5800 0.6000 469,167 -0.02(-2.44%)
Oct 31, 2025 0.6200 0.6300 0.6100 0.6150 221,702 -0.01(-0.81%)
Oct 30, 2025 0.6300 0.6300 0.6100 0.6200 189,275 +0.01(+1.64%)
Oct 29, 2025 0.6300 0.6300 0.6000 0.6100 380,027 -0.02(-3.17%)
Oct 28, 2025 0.5800 0.6300 0.5600 0.6300 417,695 +0.06(+10.53%)
Oct 27, 2025 0.6000 0.6000 0.5700 0.5700 250,926 -0.03(-5.00%)
Oct 24, 2025 0.6100 0.6300 0.5950 0.6000 244,876 -0.01(-1.64%)
Oct 23, 2025 0.6000 0.6300 0.6000 0.6100 379,778 +0.00(+0.00%)
Oct 22, 2025 0.6200 0.6300 0.5800 0.6100 412,043 +0.00(+0.00%)
Oct 21, 2025 0.6200 0.6300 0.5800 0.6100 485,166 -0.03(-4.69%)
Oct 20, 2025 0.6600 0.6600 0.6300 0.6400 859,364 -0.02(-3.03%)
Oct 17, 2025 0.6900 0.6900 0.6400 0.6600 382,890 -0.02(-2.94%)
Oct 16, 2025 0.7000 0.7000 0.6700 0.6800 339,721 -0.01(-1.45%)
Oct 15, 2025 0.7000 0.7000 0.6650 0.6900 715,375 +0.01(+1.47%)
Oct 14, 2025 0.7100 0.7200 0.6800 0.6800 685,467 -0.03(-4.23%)
Oct 10, 2025 0.7100 0 -0.01(-1.39%)
Oct 09, 2025 0.7500 0.7500 0.7100 0.7200 780,915 -0.03(-4.00%)
Oct 08, 2025 0.7500 0.7500 0.7300 0.7500 621,317 +0.01(+1.35%)
Oct 07, 2025 0.7400 0.7500 0.7200 0.7400 468,371 -0.01(-1.33%)
Oct 06, 2025 0.7800 0.7800 0.7450 0.7500 750,214 -0.02(-2.60%)
Oct 03, 2025 0.7700 0.7900 0.7700 0.7700 123,304 +0.01(+1.32%)
Oct 02, 2025 0.8000 0.8000 0.7400 0.7600 513,666 -0.04(-5.00%)
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.