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 29, 2025 3.000 3.000 2.860 2.900 232,904 -0.07(-2.36%)
Dec 24, 2025 2.970 0 +0.02(+0.68%)
Dec 23, 2025 2.830 2.950 2.830 2.950 240,692 +0.14(+4.98%)
Dec 22, 2025 2.910 3.040 2.810 2.810 417,631 -0.07(-2.43%)
Dec 19, 2025 2.750 2.930 2.750 2.880 246,237 +0.10(+3.60%)
Dec 18, 2025 2.700 2.810 2.650 2.780 211,125 +0.14(+5.30%)
Dec 17, 2025 2.570 2.670 2.500 2.640 482,427 +0.12(+4.76%)
Dec 16, 2025 2.700 2.700 2.500 2.520 347,381 -0.08(-3.08%)
Dec 15, 2025 2.750 2.750 2.570 2.600 259,619 -0.01(-0.38%)
Dec 12, 2025 2.700 2.775 2.560 2.610 210,466 -0.11(-4.04%)
Dec 11, 2025 2.670 2.730 2.580 2.720 302,371 +0.07(+2.64%)
Dec 10, 2025 2.700 2.725 2.620 2.650 253,774 -0.07(-2.57%)
Dec 09, 2025 2.800 2.800 2.690 2.720 182,748 +0.00(+0.00%)
Dec 08, 2025 2.900 2.900 2.690 2.720 200,399 -0.12(-4.23%)
Dec 05, 2025 2.910 2.930 2.780 2.840 188,919 -0.09(-3.07%)
Dec 04, 2025 2.970 2.980 2.850 2.930 176,945 -0.04(-1.35%)
Dec 03, 2025 2.820 2.980 2.820 2.970 588,292 +0.19(+6.83%)
Dec 02, 2025 2.830 2.830 2.730 2.780 363,021 +0.03(+1.09%)
Dec 01, 2025 2.720 2.820 2.720 2.750 134,603 +0.04(+1.48%)
Nov 28, 2025 2.710 2.780 2.700 2.710 219,856 +0.01(+0.37%)
Nov 27, 2025 2.710 2.720 2.680 2.700 165,583 +0.02(+0.75%)
Nov 26, 2025 2.680 2.740 2.580 2.680 334,722 +0.00(+0.00%)
Nov 25, 2025 2.590 2.680 2.570 2.680 202,248 +0.11(+4.28%)
Nov 24, 2025 2.510 2.580 2.480 2.570 176,089 +0.09(+3.63%)
Nov 21, 2025 2.500 2.530 2.390 2.480 188,516 +0.04(+1.64%)
Nov 20, 2025 2.620 2.660 2.440 2.440 393,794 -0.17(-6.51%)
Nov 19, 2025 2.640 2.675 2.550 2.610 296,300 +0.00(+0.00%)
Nov 18, 2025 2.380 2.705 2.380 2.610 708,869 +0.21(+8.75%)
Nov 17, 2025 2.420 2.650 2.400 2.400 556,411 +0.01(+0.42%)
Nov 14, 2025 2.350 2.420 2.270 2.390 253,957 +0.00(+0.00%)
Nov 13, 2025 2.620 2.630 2.390 2.390 303,491 -0.18(-7.00%)
Nov 12, 2025 2.520 2.630 2.470 2.570 259,100 +0.07(+2.80%)
Nov 11, 2025 2.520 2.560 2.495 2.500 250,246 -0.02(-0.79%)
Nov 10, 2025 2.510 2.540 2.420 2.520 513,761 +0.14(+5.88%)
Nov 07, 2025 2.300 2.405 2.240 2.380 155,172 +0.09(+3.93%)
Nov 06, 2025 2.330 2.350 2.150 2.290 750,783 -0.05(-2.14%)
Nov 05, 2025 2.290 2.430 2.290 2.340 871,349 -0.04(-1.68%)
Nov 04, 2025 2.430 2.530 2.370 2.380 275,356 -0.13(-5.18%)
Nov 03, 2025 2.710 2.710 2.510 2.510 405,184 -0.18(-6.69%)
Oct 31, 2025 2.600 2.690 2.585 2.690 826,741 +0.13(+5.08%)
Oct 30, 2025 2.540 2.650 2.475 2.560 557,825 +0.02(+0.79%)
Oct 29, 2025 2.540 2.590 2.500 2.540 462,466 +0.01(+0.40%)
Oct 28, 2025 2.500 2.560 2.470 2.530 400,300 +0.06(+2.43%)
Oct 27, 2025 2.570 2.570 2.400 2.470 584,608 -0.10(-3.89%)
Oct 24, 2025 2.700 2.700 2.560 2.570 561,830 -0.10(-3.75%)
Oct 23, 2025 2.830 2.830 2.570 2.670 1,316,506 -0.13(-4.64%)
Oct 22, 2025 2.700 2.815 2.660 2.800 676,010 +0.02(+0.72%)
Oct 21, 2025 2.980 2.990 2.760 2.780 709,231 -0.33(-10.61%)
Oct 20, 2025 2.930 3.110 2.900 3.110 523,841 +0.19(+6.51%)
Oct 17, 2025 3.110 3.110 2.855 2.920 899,327 -0.22(-7.01%)
Oct 16, 2025 3.210 3.210 3.060 3.140 977,254 -0.06(-1.88%)
Oct 15, 2025 3.350 3.350 3.125 3.200 1,596,029 -0.03(-0.93%)
Oct 14, 2025 2.980 3.250 2.980 3.230 1,307,168 +0.30(+10.24%)
Oct 10, 2025 2.930 0 +0.03(+1.03%)
Oct 09, 2025 2.930 2.950 2.850 2.900 1,068,399 +0.05(+1.75%)
Oct 08, 2025 2.750 2.940 2.690 2.850 1,392,169 +0.20(+7.55%)
Oct 07, 2025 2.690 2.730 2.610 2.650 541,053 +0.05(+1.92%)
Oct 06, 2025 2.670 2.675 2.600 2.600 227,233 -0.04(-1.52%)
Oct 03, 2025 2.720 2.720 2.590 2.640 586,070 -0.11(-4.00%)
Oct 02, 2025 2.790 2.880 2.710 2.750 358,112 -0.02(-0.72%)
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.