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 0.8900 0 +0.05(+5.95%)
Dec 23, 2025 0.8500 0.8700 0.8300 0.8400 280,350 +0.00(+0.00%)
Dec 22, 2025 0.7500 0.8800 0.7500 0.8400 366,631 +0.08(+10.53%)
Dec 19, 2025 0.7600 0.8000 0.7300 0.7600 159,926 -0.04(-5.00%)
Dec 18, 2025 0.6800 0.8000 0.6800 0.8000 146,362 +0.12(+17.65%)
Dec 17, 2025 0.7000 0.7000 0.6600 0.6800 184,810 -0.01(-1.45%)
Dec 16, 2025 0.6900 0.7000 0.6700 0.6900 102,455 -0.01(-1.43%)
Dec 15, 2025 0.7100 0.7200 0.6800 0.7000 129,819 -0.02(-2.78%)
Dec 12, 2025 0.7300 0.7500 0.7100 0.7200 179,047 -0.01(-1.37%)
Dec 11, 2025 0.7200 0.7300 0.6900 0.7300 51,662 +0.01(+1.39%)
Dec 10, 2025 0.7200 0.7200 0.6900 0.7200 79,357 +0.00(+0.00%)
Dec 09, 2025 0.6900 0.7200 0.6800 0.7200 236,461 +0.02(+2.86%)
Dec 08, 2025 0.6600 0.7100 0.6300 0.7000 545,614 +0.08(+12.90%)
Dec 05, 2025 0.6500 0.6500 0.6200 0.6200 296,972 -0.03(-4.62%)
Dec 04, 2025 0.6500 0.6500 0.6400 0.6500 85,169 +0.01(+1.56%)
Dec 03, 2025 0.6700 0.6700 0.6400 0.6400 122,061 -0.06(-8.57%)
Dec 02, 2025 0.6600 0.7000 0.6500 0.7000 117,441 +0.03(+4.48%)
Dec 01, 2025 0.6600 0.6800 0.6500 0.6700 202,260 +0.02(+3.08%)
Nov 28, 2025 0.6300 0.6800 0.6300 0.6500 92,203 +0.02(+3.17%)
Nov 27, 2025 0.6400 0.6400 0.6200 0.6300 31,650 -0.02(-3.08%)
Nov 26, 2025 0.6300 0.6500 0.6200 0.6500 384,810 +0.02(+3.17%)
Nov 25, 2025 0.6700 0.6700 0.5900 0.6300 333,200 -0.05(-7.35%)
Nov 24, 2025 0.6800 0.6900 0.6500 0.6800 276,857 +0.01(+1.49%)
Nov 21, 2025 0.6700 0.6800 0.6500 0.6700 119,037 -0.01(-1.47%)
Nov 20, 2025 0.7000 0.7100 0.6700 0.6800 96,233 -0.03(-4.23%)
Nov 19, 2025 0.7200 0.7200 0.6800 0.7100 668,631 -0.01(-1.39%)
Nov 18, 2025 0.7000 0.7300 0.7000 0.7200 271,852 +0.02(+2.86%)
Nov 17, 2025 0.6900 0.7200 0.6700 0.7000 309,760 -0.02(-2.78%)
Nov 14, 2025 0.6400 0.7200 0.6400 0.7200 509,661 +0.08(+12.50%)
Nov 13, 2025 0.7100 0.7100 0.5200 0.6400 664,628 -0.07(-9.86%)
Nov 12, 2025 0.7100 0.7200 0.7000 0.7100 337,147 -0.01(-1.39%)
Nov 11, 2025 0.7200 0.7200 0.7100 0.7200 123,940 +0.00(+0.00%)
Nov 10, 2025 0.7200 0.7400 0.7000 0.7200 266,861 -0.01(-1.37%)
Nov 07, 2025 0.7400 0.7400 0.7200 0.7300 109,405 +0.00(+0.00%)
Nov 06, 2025 0.7400 0.7500 0.7300 0.7300 242,329 +0.00(+0.00%)
Nov 05, 2025 0.7400 0.7500 0.7300 0.7300 111,784 -0.02(-2.67%)
Nov 04, 2025 0.7900 0.7900 0.7100 0.7500 489,803 -0.06(-7.41%)
Nov 03, 2025 0.8000 0.8300 0.7900 0.8100 267,148 +0.00(+0.00%)
Oct 31, 2025 0.8200 0.8500 0.8000 0.8100 286,465 -0.01(-1.22%)
Oct 30, 2025 0.8600 0.8600 0.8000 0.8200 349,885 -0.01(-1.20%)
Oct 29, 2025 0.8300 0.8500 0.8000 0.8300 192,129 +0.00(+0.00%)
Oct 28, 2025 0.7900 0.8900 0.7900 0.8300 785,176 -0.12(-12.63%)
Oct 27, 2025 0.9500 1.000 0.9000 0.9500 443,267 -0.01(-1.04%)
Oct 24, 2025 0.9500 0.9800 0.8900 0.9600 235,635 +0.01(+1.05%)
Oct 23, 2025 0.8500 1.010 0.8500 0.9500 356,625 +0.06(+6.74%)
Oct 22, 2025 0.9600 0.9900 0.8800 0.8900 347,501 -0.08(-8.25%)
Oct 21, 2025 0.9800 1.020 0.9200 0.9700 299,782 -0.06(-5.83%)
Oct 20, 2025 0.9900 1.040 0.9500 1.030 675,102 -0.01(-0.96%)
Oct 17, 2025 0.8000 1.040 0.8000 1.040 461,163 +0.16(+18.18%)
Oct 16, 2025 0.9900 0.9900 0.8300 0.8800 354,551 -0.16(-15.38%)
Oct 15, 2025 1.180 1.190 1.000 1.040 473,218 -0.15(-12.61%)
Oct 14, 2025 0.9100 1.190 0.9100 1.190 1,112,350 +0.49(+70.00%)
Oct 10, 2025 0.7000 0 +0.04(+6.06%)
Oct 09, 2025 0.6400 0.6700 0.6000 0.6600 192,359 +0.02(+3.13%)
Oct 08, 2025 0.6500 0.6600 0.6300 0.6400 225,436 -0.03(-4.48%)
Oct 07, 2025 0.6700 0.6900 0.6300 0.6700 448,309 -0.02(-2.90%)
Oct 06, 2025 0.6300 0.7000 0.6100 0.6900 405,127 +0.08(+13.11%)
Oct 03, 2025 0.6800 0.6800 0.6000 0.6100 388,235 -0.07(-10.29%)
Oct 02, 2025 0.6400 0.7000 0.6300 0.6800 635,821 +0.07(+11.48%)
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.