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 19, 2025 3.600 3.940 3.570 3.850 615,647 +0.17(+4.62%)
Dec 18, 2025 3.510 3.680 3.360 3.680 384,702 +0.25(+7.29%)
Dec 17, 2025 3.420 3.590 3.390 3.430 595,556 -0.04(-1.15%)
Dec 16, 2025 3.510 3.650 3.340 3.470 429,238 +0.04(+1.17%)
Dec 15, 2025 3.630 3.680 3.190 3.430 703,878 -0.23(-6.28%)
Dec 12, 2025 3.560 3.720 3.395 3.660 349,351 +0.10(+2.81%)
Dec 11, 2025 3.590 3.690 3.470 3.560 240,022 +0.11(+3.19%)
Dec 10, 2025 3.180 3.460 3.180 3.450 360,526 +0.27(+8.49%)
Dec 09, 2025 3.150 3.360 3.150 3.180 349,151 -0.03(-0.93%)
Dec 08, 2025 3.470 3.470 3.185 3.210 355,522 -0.19(-5.59%)
Dec 05, 2025 3.510 3.630 3.300 3.400 443,987 -0.11(-3.13%)
Dec 04, 2025 3.750 3.750 3.510 3.510 282,072 -0.15(-4.10%)
Dec 03, 2025 3.730 3.880 3.640 3.660 699,001 -0.09(-2.40%)
Dec 02, 2025 3.700 3.800 3.630 3.750 383,024 +0.05(+1.35%)
Dec 01, 2025 3.500 3.780 3.380 3.700 571,287 +0.25(+7.25%)
Nov 28, 2025 3.400 3.580 3.380 3.450 738,124 +0.07(+2.07%)
Nov 27, 2025 3.300 3.440 3.280 3.380 144,271 -0.02(-0.59%)
Nov 26, 2025 3.330 3.450 3.215 3.400 454,508 +0.13(+3.98%)
Nov 25, 2025 3.160 3.280 3.000 3.270 274,750 +0.16(+5.14%)
Nov 24, 2025 3.090 3.190 3.050 3.110 182,035 +0.02(+0.65%)
Nov 21, 2025 2.930 3.190 2.810 3.090 478,065 +0.12(+4.04%)
Nov 20, 2025 3.190 3.200 2.860 2.970 568,646 -0.18(-5.71%)
Nov 19, 2025 2.990 3.200 2.930 3.150 630,532 +0.16(+5.35%)
Nov 18, 2025 2.750 3.040 2.630 2.990 629,574 +0.07(+2.40%)
Nov 17, 2025 2.700 3.040 2.670 2.920 1,117,865 +0.50(+20.66%)
Nov 14, 2025 2.280 2.560 2.205 2.420 344,232 -0.03(-1.22%)
Nov 13, 2025 2.630 2.630 2.390 2.450 606,726 -0.18(-6.84%)
Nov 12, 2025 2.630 2.700 2.550 2.630 141,492 -0.04(-1.50%)
Nov 11, 2025 2.730 2.770 2.630 2.670 152,702 -0.13(-4.64%)
Nov 10, 2025 2.850 2.890 2.725 2.800 267,358 +0.00(+0.00%)
Nov 07, 2025 2.620 2.880 2.550 2.800 349,396 +0.13(+4.87%)
Nov 06, 2025 2.860 2.890 2.610 2.670 449,355 -0.20(-6.97%)
Nov 05, 2025 2.530 2.880 2.440 2.870 881,833 +0.35(+13.89%)
Nov 04, 2025 2.600 2.600 2.360 2.520 517,013 -0.09(-3.45%)
Nov 03, 2025 2.860 2.860 2.590 2.610 333,883 -0.15(-5.43%)
Oct 31, 2025 2.470 2.780 2.470 2.760 418,513 +0.26(+10.40%)
Oct 30, 2025 2.460 2.550 2.310 2.500 474,981 -0.05(-1.96%)
Oct 29, 2025 2.660 2.760 2.460 2.550 584,944 -0.08(-3.04%)
Oct 28, 2025 2.620 2.720 2.560 2.630 416,752 -0.02(-0.75%)
Oct 27, 2025 2.980 2.980 2.610 2.650 542,258 -0.25(-8.62%)
Oct 24, 2025 2.800 2.930 2.800 2.900 359,881 +0.16(+5.84%)
Oct 23, 2025 2.840 2.840 2.650 2.740 278,832 -0.06(-2.14%)
Oct 22, 2025 2.740 2.850 2.670 2.800 440,910 -0.01(-0.36%)
Oct 21, 2025 2.860 2.980 2.720 2.810 421,877 -0.06(-2.09%)
Oct 20, 2025 3.010 3.090 2.820 2.870 305,422 -0.16(-5.28%)
Oct 17, 2025 3.050 3.080 2.800 3.030 543,144 -0.01(-0.33%)
Oct 16, 2025 3.370 3.450 3.000 3.040 400,963 -0.29(-8.71%)
Oct 15, 2025 3.450 3.490 3.230 3.330 264,698 +0.00(+0.00%)
Oct 14, 2025 3.310 3.440 3.150 3.330 443,810 +0.02(+0.60%)
Oct 10, 2025 3.310 0 +0.35(+11.82%)
Oct 09, 2025 2.950 3.100 2.850 2.960 605,231 -0.10(-3.27%)
Oct 08, 2025 3.190 3.190 2.950 3.060 320,750 -0.13(-4.08%)
Oct 07, 2025 3.400 3.410 3.070 3.190 476,167 -0.19(-5.62%)
Oct 06, 2025 3.350 3.490 3.330 3.380 238,505 +0.10(+3.05%)
Oct 03, 2025 3.130 3.340 3.090 3.280 185,053 +0.13(+4.13%)
Oct 02, 2025 3.130 3.240 2.980 3.150 401,695 +0.05(+1.61%)
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.