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 05, 2025 0.9200 0.9400 0.9100 0.9200 29,343 -0.01(-1.08%)
Dec 04, 2025 0.9300 0.9400 0.9300 0.9300 57,479 -0.01(-1.06%)
Dec 03, 2025 0.9500 0.9500 0.9200 0.9400 65,374 +0.01(+1.08%)
Dec 02, 2025 0.9500 0.9500 0.9000 0.9300 53,150 -0.01(-1.06%)
Dec 01, 2025 0.9200 0.9600 0.8800 0.9400 318,214 -0.01(-1.05%)
Nov 28, 2025 0.9400 0.9500 0.9300 0.9500 30,400 +0.01(+1.06%)
Nov 27, 2025 0.9800 0.9800 0.9250 0.9400 109,910 -0.04(-4.08%)
Nov 26, 2025 0.9900 1.000 0.9600 0.9800 162,251 -0.01(-1.01%)
Nov 25, 2025 0.9800 1.000 0.9700 0.9900 104,846 +0.03(+3.13%)
Nov 24, 2025 0.9700 0.9900 0.9600 0.9600 75,437 -0.01(-1.03%)
Nov 21, 2025 0.9600 0.9700 0.9200 0.9700 108,365 +0.05(+5.43%)
Nov 20, 2025 0.9800 1.000 0.9200 0.9200 232,553 -0.02(-2.13%)
Nov 19, 2025 0.9800 0.9900 0.9400 0.9400 207,731 -0.02(-2.08%)
Nov 18, 2025 0.9700 0.9800 0.9500 0.9600 122,522 -0.03(-3.03%)
Nov 17, 2025 1.010 1.030 0.9800 0.9900 124,076 +0.00(+0.00%)
Nov 14, 2025 1.000 1.000 0.9500 0.9900 179,580 +0.02(+2.06%)
Nov 13, 2025 1.010 1.030 0.9600 0.9700 172,200 -0.06(-5.83%)
Nov 12, 2025 1.030 1.030 1.000 1.030 67,709 +0.00(+0.00%)
Nov 11, 2025 1.040 1.040 0.9900 1.030 88,335 +0.02(+1.98%)
Nov 10, 2025 1.020 1.030 1.000 1.010 59,076 +0.01(+1.00%)
Nov 07, 2025 0.9800 1.020 0.9600 1.000 162,797 +0.01(+1.01%)
Nov 06, 2025 1.010 1.020 0.9800 0.9900 161,647 -0.02(-1.98%)
Nov 05, 2025 1.050 1.050 1.000 1.010 190,802 -0.02(-1.94%)
Nov 04, 2025 1.050 1.050 1.030 1.030 44,834 -0.02(-1.90%)
Nov 03, 2025 1.080 1.090 1.030 1.050 110,782 -0.02(-1.87%)
Oct 31, 2025 1.050 1.110 1.050 1.070 210,951 +0.03(+2.39%)
Oct 30, 2025 1.040 1.060 1.030 1.045 33,377 +0.00(+0.48%)
Oct 29, 2025 1.040 1.060 1.020 1.040 91,897 +0.03(+2.97%)
Oct 28, 2025 1.070 1.080 1.010 1.010 330,618 -0.13(-11.40%)
Oct 27, 2025 1.010 1.140 1.010 1.140 191,405 +0.12(+11.76%)
Oct 24, 2025 1.000 1.030 0.9800 1.020 479,270 +0.02(+2.00%)
Oct 23, 2025 1.010 1.010 0.9900 1.000 239,811 +0.00(+0.00%)
Oct 22, 2025 1.010 1.010 0.9900 1.000 435,435 +0.00(+0.00%)
Oct 21, 2025 1.010 1.010 0.9600 1.000 214,103 +0.00(+0.00%)
Oct 20, 2025 1.010 1.010 0.9900 1.000 331,004 +0.04(+4.17%)
Oct 17, 2025 1.040 1.040 0.9500 0.9600 401,950 -0.08(-7.69%)
Oct 16, 2025 1.080 1.080 1.000 1.040 549,372 -0.03(-2.80%)
Oct 15, 2025 1.120 1.120 1.050 1.070 483,886 -0.04(-3.60%)
Oct 14, 2025 1.180 1.180 1.110 1.110 933,540 -0.07(-5.93%)
Oct 10, 2025 1.180 0 +0.00(+0.00%)
Oct 09, 2025 1.170 1.190 1.150 1.180 659,219 +0.04(+3.51%)
Oct 08, 2025 1.240 1.240 1.110 1.140 1,327,318 -0.27(-19.15%)
Oct 07, 2025 1.440 1.450 1.410 1.410 104,867 -0.02(-1.40%)
Oct 06, 2025 1.400 1.480 1.400 1.430 115,456 +0.02(+1.42%)
Oct 03, 2025 1.420 1.450 1.410 1.410 65,878 -0.02(-1.40%)
Oct 02, 2025 1.450 1.480 1.400 1.430 112,118 -0.06(-4.03%)
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.