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 1.370 0 +0.05(+3.79%)
Dec 23, 2025 1.340 1.400 1.300 1.320 839,871 -0.02(-1.49%)
Dec 22, 2025 1.280 1.365 1.240 1.340 908,081 +0.10(+8.06%)
Dec 19, 2025 1.210 1.260 1.210 1.240 499,596 +0.02(+1.64%)
Dec 18, 2025 1.090 1.240 1.090 1.220 1,039,964 +0.13(+11.93%)
Dec 17, 2025 1.090 1.120 1.090 1.090 315,577 +0.01(+0.93%)
Dec 16, 2025 1.110 1.110 1.070 1.080 177,640 -0.03(-2.70%)
Dec 15, 2025 1.110 1.190 1.090 1.110 627,338 +0.00(+0.00%)
Dec 12, 2025 1.160 1.190 1.080 1.110 755,902 -0.05(-4.31%)
Dec 11, 2025 1.090 1.160 1.080 1.160 725,378 +0.10(+9.43%)
Dec 10, 2025 1.030 1.070 1.020 1.060 376,028 +0.04(+3.92%)
Dec 09, 2025 1.020 1.070 1.020 1.020 526,690 +0.00(+0.00%)
Dec 08, 2025 1.040 1.040 1.010 1.020 172,145 -0.02(-1.92%)
Dec 05, 2025 1.040 1.060 1.030 1.040 301,596 -0.02(-1.89%)
Dec 04, 2025 1.120 1.130 1.050 1.060 766,117 -0.05(-4.50%)
Dec 03, 2025 1.150 1.160 1.110 1.110 431,026 -0.02(-1.77%)
Dec 02, 2025 1.130 1.140 1.110 1.130 261,491 +0.01(+0.89%)
Dec 01, 2025 1.180 1.200 1.100 1.120 573,333 -0.08(-6.67%)
Nov 28, 2025 1.130 1.260 1.110 1.200 769,444 +0.09(+8.11%)
Nov 27, 2025 1.090 1.120 1.090 1.110 288,100 +0.02(+1.83%)
Nov 26, 2025 1.200 1.250 1.060 1.090 1,509,977 -0.16(-12.80%)
Nov 25, 2025 1.140 1.250 1.140 1.250 553,091 +0.07(+5.93%)
Nov 24, 2025 1.200 1.240 1.150 1.180 226,344 -0.03(-2.48%)
Nov 21, 2025 1.190 1.240 1.170 1.210 390,336 +0.00(+0.00%)
Nov 20, 2025 1.150 1.220 1.090 1.210 926,833 +0.04(+3.42%)
Nov 19, 2025 1.050 1.170 1.050 1.170 6,038,388 +0.10(+9.35%)
Nov 18, 2025 1.050 1.100 1.010 1.070 486,762 +0.01(+0.94%)
Nov 17, 2025 1.120 1.120 1.010 1.060 781,584 -0.06(-5.36%)
Nov 14, 2025 1.100 1.120 1.050 1.120 394,447 -0.02(-1.75%)
Nov 13, 2025 1.180 1.210 1.090 1.140 628,638 -0.05(-4.20%)
Nov 12, 2025 1.070 1.200 1.070 1.190 880,890 +0.09(+8.18%)
Nov 11, 2025 1.070 1.100 1.050 1.100 560,328 +0.00(+0.00%)
Nov 10, 2025 1.110 1.150 1.050 1.100 832,869 -0.01(-0.90%)
Nov 07, 2025 0.9400 1.120 0.9400 1.110 1,875,205 +0.21(+23.33%)
Nov 06, 2025 0.9400 0.9400 0.8500 0.9000 788,029 -0.02(-2.17%)
Nov 05, 2025 0.9200 0.9300 0.8800 0.9200 303,175 +0.00(+0.00%)
Nov 04, 2025 0.9600 0.9600 0.8900 0.9200 946,871 -0.04(-4.17%)
Nov 03, 2025 0.9600 0.9700 0.9100 0.9600 2,178,952 +0.03(+3.23%)
Oct 31, 2025 0.8800 0.9300 0.8700 0.9300 666,382 +0.07(+8.14%)
Oct 30, 2025 0.8800 0.9000 0.8550 0.8600 447,169 -0.04(-4.44%)
Oct 29, 2025 0.9200 0.9200 0.9000 0.9000 586,086 -0.01(-1.10%)
Oct 28, 2025 0.8500 0.9300 0.8500 0.9100 342,550 +0.03(+3.41%)
Oct 27, 2025 0.8900 0.8900 0.8200 0.8800 188,949 +0.00(+0.00%)
Oct 24, 2025 0.8600 0.8900 0.8200 0.8800 161,676 +0.00(+0.00%)
Oct 23, 2025 0.9300 0.9300 0.8500 0.8800 270,637 -0.03(-3.30%)
Oct 22, 2025 0.8800 0.9100 0.8100 0.9100 621,846 +0.03(+3.41%)
Oct 21, 2025 0.8800 0.8800 0.7700 0.8800 1,613,770 -0.02(-2.22%)
Oct 20, 2025 0.9500 1.010 0.8800 0.9000 1,860,148 -0.12(-11.76%)
Oct 17, 2025 1.140 1.140 0.9800 1.020 1,143,322 -0.13(-11.30%)
Oct 16, 2025 1.000 1.160 0.9700 1.150 1,279,134 +0.15(+15.00%)
Oct 15, 2025 1.010 1.010 0.9500 1.000 1,033,061 -0.01(-0.99%)
Oct 14, 2025 1.100 1.120 0.9800 1.010 1,512,508 -0.08(-7.34%)
Oct 10, 2025 1.090 0 -0.02(-1.80%)
Oct 09, 2025 1.190 1.210 1.050 1.110 821,982 -0.10(-8.26%)
Oct 08, 2025 1.040 1.230 0.9900 1.210 1,661,023 +0.12(+11.01%)
Oct 07, 2025 1.030 1.140 0.9500 1.090 2,629,416 +0.06(+5.83%)
Oct 06, 2025 1.280 1.280 1.030 1.030 2,272,631 -0.20(-16.26%)
Oct 03, 2025 1.290 1.320 1.200 1.230 2,279,430 -0.07(-5.38%)
Oct 02, 2025 1.320 1.610 1.175 1.300 6,872,567 +0.13(+11.11%)
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.