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 2.040 0 +0.12(+6.25%)
Dec 23, 2025 1.800 1.935 1.780 1.920 66,601 +0.14(+7.87%)
Dec 22, 2025 1.820 1.820 1.780 1.780 52,741 -0.02(-1.11%)
Dec 19, 2025 1.800 1.820 1.780 1.800 28,422 +0.04(+2.27%)
Dec 18, 2025 1.860 1.880 1.760 1.760 65,975 -0.09(-4.86%)
Dec 17, 2025 1.780 1.870 1.780 1.850 67,850 +0.12(+6.94%)
Dec 16, 2025 1.860 1.860 1.720 1.730 162,567 -0.13(-6.99%)
Dec 15, 2025 1.820 1.870 1.810 1.860 35,633 +0.06(+3.33%)
Dec 12, 2025 1.770 1.820 1.770 1.800 101,774 +0.06(+3.45%)
Dec 11, 2025 1.730 1.750 1.720 1.740 61,180 +0.05(+2.96%)
Dec 10, 2025 1.750 1.750 1.690 1.690 68,554 -0.01(-0.59%)
Dec 09, 2025 1.750 1.750 1.700 1.700 17,197 -0.05(-2.86%)
Dec 08, 2025 1.780 1.780 1.750 1.750 25,564 -0.03(-1.69%)
Dec 05, 2025 1.730 1.780 1.700 1.780 23,556 +0.07(+4.09%)
Dec 04, 2025 1.710 1.710 1.660 1.710 37,312 +0.05(+3.01%)
Dec 03, 2025 1.690 1.700 1.640 1.660 35,469 +0.00(+0.00%)
Dec 02, 2025 1.650 1.680 1.620 1.660 55,286 +0.00(+0.00%)
Dec 01, 2025 1.690 1.690 1.640 1.660 23,488 -0.05(-2.92%)
Nov 28, 2025 1.710 1.710 1.690 1.710 179,266 -0.07(-3.93%)
Nov 27, 2025 1.750 1.790 1.750 1.780 20,111 +0.02(+1.14%)
Nov 26, 2025 1.770 1.780 1.760 1.760 25,569 +0.00(+0.00%)
Nov 25, 2025 1.730 1.800 1.730 1.760 60,569 +0.07(+4.14%)
Nov 24, 2025 1.730 1.730 1.680 1.690 10,096 -0.01(-0.59%)
Nov 21, 2025 1.710 1.710 1.650 1.700 22,950 -0.02(-1.16%)
Nov 20, 2025 1.750 1.750 1.700 1.720 52,148 +0.02(+1.18%)
Nov 19, 2025 1.700 1.740 1.660 1.700 162,326 +0.02(+1.19%)
Nov 18, 2025 1.660 1.720 1.650 1.680 138,417 +0.01(+0.60%)
Nov 17, 2025 1.800 1.800 1.660 1.670 46,723 -0.08(-4.57%)
Nov 14, 2025 1.700 1.750 1.700 1.750 41,929 +0.06(+3.55%)
Nov 13, 2025 1.770 1.800 1.690 1.690 640,595 -0.07(-3.98%)
Nov 12, 2025 1.690 1.780 1.680 1.760 171,505 +0.04(+2.33%)
Nov 11, 2025 1.700 1.820 1.680 1.720 51,884 +0.11(+6.83%)
Nov 10, 2025 1.680 1.680 1.610 1.610 67,211 -0.02(-1.23%)
Nov 07, 2025 1.500 1.640 1.500 1.630 235,466 +0.17(+11.64%)
Nov 06, 2025 1.510 1.510 1.460 1.460 29,036 -0.03(-2.01%)
Nov 05, 2025 1.450 1.500 1.450 1.490 283,316 +0.06(+4.20%)
Nov 04, 2025 1.500 1.500 1.410 1.430 67,480 -0.07(-4.67%)
Nov 03, 2025 1.550 1.550 1.500 1.500 113,710 -0.05(-3.23%)
Oct 31, 2025 1.640 1.640 1.550 1.550 73,246 -0.06(-3.73%)
Oct 30, 2025 1.640 1.640 1.600 1.610 38,230 -0.03(-1.83%)
Oct 29, 2025 1.630 1.650 1.620 1.640 91,050 +0.03(+1.86%)
Oct 28, 2025 1.590 1.650 1.590 1.610 85,448 +0.02(+1.26%)
Oct 27, 2025 1.620 1.620 1.550 1.590 45,147 -0.04(-2.45%)
Oct 24, 2025 1.630 1.650 1.620 1.630 18,356 +0.00(+0.00%)
Oct 23, 2025 1.640 1.640 1.620 1.630 67,516 +0.00(+0.00%)
Oct 22, 2025 1.630 1.650 1.580 1.630 74,049 -0.05(-2.98%)
Oct 21, 2025 1.730 1.730 1.650 1.680 69,939 -0.12(-6.67%)
Oct 20, 2025 1.820 1.850 1.780 1.800 43,760 +0.00(+0.00%)
Oct 17, 2025 1.780 1.850 1.760 1.800 88,293 -0.05(-2.70%)
Oct 16, 2025 1.890 1.890 1.820 1.850 134,123 +0.00(+0.00%)
Oct 15, 2025 1.890 1.890 1.840 1.850 230,664 -0.03(-1.60%)
Oct 14, 2025 1.790 1.920 1.760 1.880 520,844 +0.20(+11.90%)
Oct 10, 2025 1.680 0 -0.08(-4.55%)
Oct 09, 2025 1.750 1.810 1.720 1.760 253,147 +0.06(+3.53%)
Oct 08, 2025 1.620 1.740 1.700 228,721 +0.10(+6.25%)
Oct 07, 2025 1.610 1.610 1.580 1.600 57,156 +0.03(+1.91%)
Oct 06, 2025 1.590 1.650 1.530 1.570 58,506 +0.10(+6.80%)
Oct 03, 2025 1.450 1.510 1.430 1.470 77,710 +0.06(+4.26%)
Oct 02, 2025 1.380 1.410 1.360 1.410 92,700 +0.05(+3.68%)
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.