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 0.9900 1.000 0.9600 0.9600 34,382 -0.01(-1.03%)
Dec 24, 2025 0.9700 0 +0.02(+2.11%)
Dec 23, 2025 0.9200 0.9600 0.9000 0.9500 45,226 +0.07(+7.95%)
Dec 22, 2025 0.9000 0.9000 0.8800 0.8800 24,838 -0.02(-2.22%)
Dec 19, 2025 0.9200 0.9200 0.8900 0.9000 43,162 -0.02(-2.17%)
Dec 18, 2025 0.9400 0.9400 0.9100 0.9200 18,245 -0.02(-2.13%)
Dec 17, 2025 0.9100 0.9500 0.9000 0.9400 14,151 +0.04(+4.44%)
Dec 16, 2025 0.9400 0.9400 0.8900 0.9000 40,026 -0.03(-3.23%)
Dec 15, 2025 0.9300 0.9700 0.9200 0.9300 42,708 +0.02(+2.20%)
Dec 12, 2025 0.9800 1.000 0.8800 0.9100 80,831 -0.07(-7.14%)
Dec 11, 2025 0.9800 1.000 0.9800 0.9800 12,473 +0.00(+0.00%)
Dec 10, 2025 0.9800 1.020 0.9700 0.9800 168,002 -0.01(-1.01%)
Dec 09, 2025 0.9700 0.9900 0.9600 0.9900 27,401 +0.01(+1.02%)
Dec 08, 2025 1.000 1.000 0.9800 0.9800 20,802 -0.02(-2.00%)
Dec 05, 2025 1.010 1.010 0.9400 1.000 118,387 +0.07(+7.53%)
Dec 04, 2025 0.9800 1.080 0.8800 0.9300 89,275 -0.06(-6.06%)
Dec 03, 2025 1.020 1.020 0.9900 0.9900 86,915 -0.02(-1.98%)
Dec 02, 2025 0.9200 1.060 0.9200 1.010 17,753 -0.04(-3.81%)
Dec 01, 2025 1.000 1.120 0.8500 1.050 103,767 -0.04(-3.67%)
Nov 28, 2025 1.040 1.100 1.030 1.090 23,814 +0.04(+3.81%)
Nov 27, 2025 1.040 1.050 1.020 1.050 10,262 +0.01(+0.96%)
Nov 26, 2025 1.070 1.080 1.040 1.040 11,652 +0.01(+0.97%)
Nov 25, 2025 1.130 1.130 1.030 1.030 15,420 -0.01(-0.96%)
Nov 24, 2025 1.010 1.050 1.000 1.040 75,215 +0.04(+4.00%)
Nov 21, 2025 1.040 1.040 1.000 1.000 8,229 +0.01(+1.01%)
Nov 20, 2025 1.090 1.090 0.9400 0.9900 64,492 -0.10(-9.17%)
Nov 19, 2025 1.040 1.160 1.040 1.090 32,184 +0.06(+5.83%)
Nov 18, 2025 1.080 1.080 1.030 1.030 22,284 +0.03(+3.00%)
Nov 17, 2025 1.060 1.060 1.000 1.000 60,184 -0.06(-5.66%)
Nov 14, 2025 1.040 1.100 1.040 1.060 9,820 +0.00(+0.00%)
Nov 13, 2025 1.040 1.170 1.040 1.060 80,053 +0.02(+1.92%)
Nov 12, 2025 1.130 1.130 1.020 1.040 56,939 -0.09(-7.96%)
Nov 11, 2025 1.160 1.160 1.130 1.130 8,800 -0.02(-1.74%)
Nov 10, 2025 1.170 1.190 1.100 1.150 61,376 +0.02(+1.77%)
Nov 07, 2025 1.240 1.240 1.130 1.130 49,738 -0.07(-5.83%)
Nov 06, 2025 1.190 1.230 1.190 1.200 29,410 +0.05(+4.35%)
Nov 05, 2025 1.100 1.180 1.080 1.150 16,729 +0.04(+3.60%)
Nov 04, 2025 1.240 1.240 1.110 1.110 74,584 -0.11(-9.02%)
Nov 03, 2025 1.210 1.300 1.170 1.220 102,848 +0.02(+1.67%)
Oct 31, 2025 1.110 1.260 1.110 1.200 76,708 +0.06(+5.26%)
Oct 30, 2025 1.120 1.170 1.080 1.140 17,915 +0.04(+3.64%)
Oct 29, 2025 1.130 1.140 1.100 1.100 41,638 -0.08(-6.78%)
Oct 28, 2025 1.170 1.180 1.120 1.180 54,573 +0.03(+2.61%)
Oct 27, 2025 1.160 1.200 1.150 1.150 96,548 -0.02(-1.71%)
Oct 24, 2025 1.280 1.290 1.170 1.170 87,898 -0.06(-4.88%)
Oct 23, 2025 1.210 1.240 1.190 1.230 10,000 +0.03(+2.50%)
Oct 22, 2025 1.220 1.220 1.150 1.200 82,263 -0.02(-1.64%)
Oct 21, 2025 1.340 1.340 1.210 1.220 55,232 -0.11(-8.27%)
Oct 20, 2025 1.230 1.350 1.200 1.330 54,431 +0.14(+11.76%)
Oct 17, 2025 1.220 1.220 1.190 1.190 38,386 -0.03(-2.46%)
Oct 16, 2025 1.280 1.280 1.200 1.220 43,230 -0.04(-3.17%)
Oct 15, 2025 1.400 1.450 1.200 1.260 145,862 -0.14(-10.00%)
Oct 14, 2025 1.270 1.470 1.200 1.400 209,354 +0.17(+13.82%)
Oct 10, 2025 1.230 0 -0.02(-1.60%)
Oct 09, 2025 1.340 1.340 1.220 1.250 71,181 -0.05(-3.85%)
Oct 08, 2025 1.280 1.300 1.260 1.300 57,316 +0.03(+2.36%)
Oct 07, 2025 1.350 1.370 1.270 1.270 46,920 -0.04(-3.05%)
Oct 06, 2025 1.370 1.380 1.310 1.310 84,688 -0.05(-3.68%)
Oct 03, 2025 1.310 1.390 1.310 1.360 131,520 +0.06(+4.62%)
Oct 02, 2025 1.300 1.320 1.290 1.300 51,542 +0.02(+1.56%)
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.