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 23, 2025 1.750 1.850 1.750 1.810 19,492 +0.06(+3.43%)
Dec 22, 2025 1.660 1.750 1.600 1.750 75,683 +0.11(+6.71%)
Dec 19, 2025 1.700 1.700 1.640 1.640 28,310 -0.04(-2.38%)
Dec 18, 2025 1.660 1.720 1.640 1.680 14,774 +0.02(+1.20%)
Dec 17, 2025 1.740 1.740 1.660 1.660 8,763 -0.08(-4.60%)
Dec 16, 2025 1.770 1.770 1.730 1.740 63,200 -0.06(-3.33%)
Dec 15, 2025 1.740 1.850 1.740 1.800 96,100 +0.08(+4.65%)
Dec 12, 2025 1.750 1.750 1.720 1.720 10,018 +0.00(+0.00%)
Dec 11, 2025 1.670 1.760 1.670 1.720 40,974 +0.03(+1.78%)
Dec 10, 2025 1.650 1.690 1.650 1.690 3,047 +0.04(+2.42%)
Dec 09, 2025 1.620 1.680 1.610 1.650 10,700 +0.03(+1.85%)
Dec 08, 2025 1.750 1.750 1.550 1.620 69,663 -0.19(-10.50%)
Dec 05, 2025 1.830 1.830 1.760 1.810 28,461 -0.03(-1.63%)
Dec 04, 2025 1.850 1.850 1.800 1.840 16,412 +0.01(+0.55%)
Dec 03, 2025 1.840 1.900 1.830 1.830 242,525 +0.02(+1.10%)
Dec 02, 2025 1.850 1.850 1.720 1.810 45,144 -0.06(-3.21%)
Dec 01, 2025 1.850 1.870 1.820 1.870 53,800 +0.02(+1.08%)
Nov 28, 2025 1.950 1.950 1.750 1.850 72,150 -0.10(-5.13%)
Nov 27, 2025 1.900 1.950 1.880 1.950 15,907 +0.06(+3.17%)
Nov 26, 2025 1.820 1.950 1.730 1.890 79,980 +0.05(+2.72%)
Nov 25, 2025 1.680 1.860 1.670 1.840 27,422 +0.16(+9.52%)
Nov 24, 2025 1.730 1.760 1.630 1.680 33,702 +0.08(+5.00%)
Nov 21, 2025 1.550 1.650 1.530 1.600 81,806 +0.06(+3.90%)
Nov 20, 2025 1.550 1.600 1.540 1.540 50,478 +0.02(+1.32%)
Nov 19, 2025 1.490 1.610 1.450 1.520 62,200 +0.05(+3.40%)
Nov 18, 2025 1.450 1.520 1.450 1.470 16,600 -0.03(-2.00%)
Nov 17, 2025 1.420 1.500 1.420 1.500 24,786 +0.06(+4.17%)
Nov 14, 2025 1.480 1.500 1.440 1.440 2,500 -0.04(-2.70%)
Nov 13, 2025 1.450 1.500 1.450 1.480 18,098 -0.01(-0.67%)
Nov 12, 2025 1.350 1.490 1.350 1.490 40,900 +0.16(+12.03%)
Nov 11, 2025 1.340 1.370 1.300 1.330 22,116 -0.01(-0.75%)
Nov 10, 2025 1.300 1.400 1.260 1.340 30,116 +0.09(+7.20%)
Nov 07, 2025 1.280 1.380 1.130 1.250 122,173 -0.04(-3.10%)
Nov 06, 2025 1.330 1.330 1.290 1.290 4,700 -0.04(-3.01%)
Nov 05, 2025 1.330 1.480 1.250 1.330 29,018 +0.03(+2.31%)
Nov 04, 2025 1.480 1.480 1.250 1.300 119,745 -0.18(-12.16%)
Nov 03, 2025 1.570 1.640 1.470 1.480 69,246 -0.08(-5.13%)
Oct 31, 2025 1.560 1.630 1.540 1.560 117,981 +0.02(+1.30%)
Oct 30, 2025 1.510 1.650 1.510 1.540 199,533 +0.03(+1.99%)
Oct 29, 2025 1.630 1.630 1.480 1.510 44,157 -0.09(-5.63%)
Oct 28, 2025 1.620 1.690 1.600 1.600 35,362 -0.10(-5.88%)
Oct 27, 2025 1.730 1.800 1.650 1.700 101,532 +0.00(+0.00%)
Oct 24, 2025 1.700 2.020 1.700 1.700 225,341 +0.02(+1.19%)
Oct 23, 2025 1.600 1.680 1.500 1.680 68,562 +0.06(+3.70%)
Oct 22, 2025 1.640 1.640 1.460 1.620 72,000 -0.02(-1.22%)
Oct 21, 2025 1.630 1.640 1.570 1.640 116,577 +0.01(+0.61%)
Oct 20, 2025 1.520 1.660 1.520 1.630 100,044 +0.09(+5.84%)
Oct 17, 2025 1.750 1.750 1.460 1.540 53,231 -0.12(-7.23%)
Oct 16, 2025 1.830 2.010 1.450 1.660 364,749 -0.23(-12.17%)
Oct 15, 2025 1.880 1.890 1.780 1.890 107,885 +0.07(+3.85%)
Oct 14, 2025 1.610 2.710 1.610 1.820 596,272 +0.30(+19.74%)
Oct 10, 2025 1.520 0 +0.10(+7.04%)
Oct 09, 2025 1.360 1.430 1.310 1.420 379,926 +0.07(+5.19%)
Oct 08, 2025 1.270 1.380 1.270 1.350 202,880 +0.08(+6.30%)
Oct 07, 2025 1.250 1.300 1.200 1.270 33,565 +0.07(+5.83%)
Oct 06, 2025 1.160 1.300 1.160 1.200 529,310 +0.03(+2.56%)
Oct 03, 2025 1.170 1.230 1.120 1.170 78,888 +0.03(+2.63%)
Oct 02, 2025 1.150 1.180 1.130 1.140 51,464 -0.01(-0.87%)
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.