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 0.5900 0 -0.01(-1.67%)
Dec 22, 2025 0.6000 0.6000 0.6000 0.6000 35,000 +0.00(+0.00%)
Dec 19, 2025 0.6200 0.6200 0.5900 0.6000 29,500 +0.01(+1.69%)
Dec 18, 2025 0.6000 0.6000 0.5900 0.5900 52,600 -0.01(-1.67%)
Dec 17, 2025 0.6200 0.6200 0.6000 0.6000 22,164 -0.02(-3.23%)
Dec 16, 2025 0.6600 0.6600 0.6200 0.6200 59,002 -0.01(-1.59%)
Dec 15, 2025 0.6400 0.6400 0.6300 0.6300 4,501 -0.01(-1.56%)
Dec 12, 2025 0.6400 0.6800 0.6400 0.6400 86,500 +0.02(+3.23%)
Dec 11, 2025 0.6800 0.6800 0.6200 0.6200 45,363 -0.06(-8.82%)
Dec 10, 2025 0.6800 0.6800 0.6800 0.6800 1,970 +0.02(+3.03%)
Dec 09, 2025 0.6700 0.6700 0.6300 0.6600 71,117 -0.01(-1.49%)
Dec 08, 2025 0.6800 0.6800 0.6700 0.6700 20,500 +0.00(+0.00%)
Dec 05, 2025 0.6800 0.6800 0.6700 0.6700 8,500 +0.00(+0.00%)
Dec 04, 2025 0.6900 0.6900 0.6700 0.6700 15,500 -0.01(-1.47%)
Dec 03, 2025 0.6600 0.6800 0.6600 0.6800 122,000 +0.00(+0.00%)
Dec 02, 2025 0.6800 0.6800 0.6800 0.6800 37,000 +0.00(+0.00%)
Dec 01, 2025 0.6800 0.6900 0.6800 0.6800 5,000 +0.00(+0.00%)
Nov 28, 2025 0.7000 0.7000 0.6800 0.6800 5,900 -0.01(-1.45%)
Nov 27, 2025 0.6900 0.6900 0.6900 0.6900 5,000 +0.02(+2.99%)
Nov 26, 2025 0.7100 0.7100 0.6700 0.6700 90,300 -0.02(-2.90%)
Nov 25, 2025 0.7000 0.7000 0.6900 0.6900 32,800 +0.00(+0.00%)
Nov 24, 2025 0.7000 0.7200 0.6900 0.6900 53,457 +0.00(+0.00%)
Nov 21, 2025 0.7000 0.7000 0.6900 0.6900 18,000 -0.01(-1.43%)
Nov 20, 2025 0.7100 0.7100 0.6900 0.7000 24,380 +0.01(+1.45%)
Nov 19, 2025 0.6900 0.6900 0.6900 0.6900 9,015 -0.01(-1.43%)
Nov 18, 2025 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
Nov 17, 2025 0.7100 0.7100 0.7000 0.7000 18,511 -0.01(-1.41%)
Nov 14, 2025 0.7100 0.7100 0.7000 0.7100 8,645 -0.01(-1.39%)
Nov 13, 2025 0.7200 0.7200 0.7200 0.7200 19,017 -0.03(-4.00%)
Nov 12, 2025 0.7200 0.7600 0.7000 0.7500 21,000 +0.03(+4.17%)
Nov 11, 2025 0.7200 0.7200 0.7200 0.7200 2,500 +0.00(+0.00%)
Nov 10, 2025 0.7000 0.7200 0.7000 0.7200 12,790 +0.03(+4.35%)
Nov 07, 2025 0.7000 0.7000 0.6800 0.6900 20,225 -0.02(-2.82%)
Nov 06, 2025 0.7000 0.7100 0.7000 0.7100 16,000 +0.01(+1.43%)
Nov 05, 2025 0.7100 0.7100 0.7000 0.7000 19,000 -0.01(-1.41%)
Nov 04, 2025 0.7100 0.7100 0.7100 0.7100 23,688 -0.02(-2.74%)
Nov 03, 2025 0.7300 0.7300 0.7300 0.7300 1,021 +0.03(+4.29%)
Oct 31, 2025 0.7000 0.7100 0.6900 0.7000 97,600 +0.00(+0.00%)
Oct 30, 2025 0.7000 0.7000 0.6900 0.7000 59,500 +0.00(+0.00%)
Oct 29, 2025 0.7100 0.7100 0.6900 0.7000 25,000 +0.00(+0.00%)
Oct 28, 2025 0.7100 0.7100 0.6900 0.7000 71,479 -0.01(-1.41%)
Oct 27, 2025 0.7200 0.7200 0.7000 0.7100 61,100 -0.01(-1.39%)
Oct 24, 2025 0.7200 0.7200 0.7200 0.7200 4,600 +0.00(+0.00%)
Oct 23, 2025 0.7500 0.7500 0.7200 0.7200 47,500 +0.01(+1.41%)
Oct 22, 2025 0.7400 0.7400 0.7100 0.7100 172,394 -0.03(-4.05%)
Oct 21, 2025 0.7500 0.7500 0.7300 0.7400 24,000 +0.00(+0.00%)
Oct 20, 2025 0.7000 0.7400 0.7000 0.7400 37,000 +0.04(+5.71%)
Oct 16, 2025 0.7000 0 -0.01(-1.41%)
Oct 15, 2025 0.7000 0.7200 0.7000 0.7100 58,500 +0.02(+2.90%)
Oct 14, 2025 0.7000 0.7000 0.6800 0.6900 31,564 +0.00(+0.00%)
Oct 10, 2025 0.6900 0 -0.02(-2.82%)
Oct 09, 2025 0.7000 0.7400 0.7000 0.7100 62,339 +0.01(+1.43%)
Oct 08, 2025 0.6900 0.7000 0.6900 0.7000 35,529 +0.01(+1.45%)
Oct 07, 2025 0.6800 0.6900 0.6800 0.6900 19,390 +0.02(+2.99%)
Oct 06, 2025 0.6800 0.6900 0.6700 0.6700 33,500 -0.01(-1.47%)
Oct 03, 2025 0.6800 0.6900 0.6700 0.6800 43,500 +0.00(+0.00%)
Oct 02, 2025 0.6800 0.6800 0.6800 0.6800 5,800 +0.00(+0.00%)
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.