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 0.5300 0.5600 0.5100 0.5400 86,859 +0.02(+3.85%)
Dec 18, 2025 0.5200 0.5400 0.5100 0.5200 14,549 +0.00(+0.00%)
Dec 17, 2025 0.5300 0.5300 0.5100 0.5200 19,500 -0.02(-3.70%)
Dec 16, 2025 0.5200 0.5600 0.5200 0.5400 46,625 +0.03(+5.88%)
Dec 15, 2025 0.5400 0.5400 0.4700 0.5100 157,750 -0.02(-3.77%)
Dec 12, 2025 0.5300 0.5400 0.5100 0.5300 59,500 -0.01(-1.85%)
Dec 11, 2025 0.5300 0.5500 0.5200 0.5400 128,200 +0.01(+1.89%)
Dec 10, 2025 0.5800 0.5800 0.5300 0.5300 131,689 -0.04(-7.02%)
Dec 09, 2025 0.5600 0.6000 0.5500 0.5700 68,077 +0.03(+5.56%)
Dec 08, 2025 0.5600 0.5700 0.5400 0.5400 71,591 -0.01(-1.82%)
Dec 05, 2025 0.5600 0.5600 0.5400 0.5500 57,750 -0.02(-3.51%)
Dec 04, 2025 0.5700 0.5700 0.5600 0.5700 72,575 +0.00(+0.00%)
Dec 02, 2025 0.5700 300 -0.02(-3.39%)
Dec 01, 2025 0.5800 0.6000 0.5800 0.5900 86,004 -0.01(-1.67%)
Nov 28, 2025 0.5400 0.6000 0.5200 0.6000 169,000 +0.06(+11.11%)
Nov 27, 2025 0.5800 0.5800 0.5400 0.5400 80,500 -0.04(-6.90%)
Nov 26, 2025 0.5300 0.5800 0.5000 0.5800 1,083,550 +0.03(+5.45%)
Nov 25, 2025 0.5500 0.5500 0.5400 0.5500 102,704 -0.03(-5.17%)
Nov 24, 2025 0.5700 0.5800 0.5500 0.5800 48,664 +0.02(+3.57%)
Nov 21, 2025 0.5900 0.5900 0.5600 0.5600 10,730 +0.00(+0.00%)
Nov 20, 2025 0.6000 0.6000 0.5600 0.5600 29,400 +0.00(+0.00%)
Nov 19, 2025 0.5800 0.5800 0.5600 0.5600 27,500 -0.02(-3.45%)
Nov 18, 2025 0.5800 0.5800 0.5600 0.5800 27,832 -0.02(-3.33%)
Nov 17, 2025 0.5900 0.6100 0.5900 0.6000 22,600 +0.00(+0.00%)
Nov 14, 2025 0.6500 0.6500 0.6000 0.6000 40,895 -0.05(-7.69%)
Nov 13, 2025 0.6800 0.6800 0.6400 0.6500 81,920 -0.03(-4.41%)
Nov 12, 2025 0.6200 0.6800 0.6200 0.6800 74,100 +0.06(+9.68%)
Nov 11, 2025 0.6500 0.6500 0.6200 0.6200 37,606 +0.00(+0.00%)
Nov 10, 2025 0.6000 0.6500 0.5900 0.6200 25,015 +0.03(+5.08%)
Nov 07, 2025 0.5600 0.5900 0.5600 0.5900 12,535 +0.02(+3.51%)
Nov 06, 2025 0.5400 0.6000 0.5300 0.5700 93,604 +0.02(+3.64%)
Nov 05, 2025 0.5700 0.5700 0.5000 0.5500 803,600 +0.00(+0.00%)
Nov 04, 2025 0.5900 0.5900 0.5500 0.5500 30,083 -0.05(-8.33%)
Nov 03, 2025 0.6300 0.6300 0.6000 0.6000 22,015 -0.04(-6.25%)
Oct 31, 2025 0.6700 0.7100 0.6400 0.6400 400,000 -0.02(-3.03%)
Oct 30, 2025 0.6200 0.6600 0.6200 0.6600 50,751 +0.01(+1.54%)
Oct 29, 2025 0.6500 0.6500 0.6500 0.6500 12,150 +0.03(+4.84%)
Oct 28, 2025 0.6000 0.6300 0.6000 0.6200 25,450 +0.00(+0.00%)
Oct 27, 2025 0.6300 0.6300 0.5800 0.6200 78,766 -0.02(-3.13%)
Oct 24, 2025 0.6500 0.6500 0.6100 0.6400 152,565 -0.01(-1.54%)
Oct 23, 2025 0.6600 0.6700 0.6500 0.6500 22,560 +0.00(+0.00%)
Oct 22, 2025 0.6400 0.6600 0.6300 0.6500 155,450 -0.01(-1.52%)
Oct 21, 2025 0.6500 0.6600 0.6200 0.6600 159,221 +0.00(+0.00%)
Oct 20, 2025 0.6900 0.7000 0.6600 0.6600 17,867 -0.03(-4.35%)
Oct 17, 2025 0.7800 0.7800 0.6600 0.6900 116,865 -0.05(-6.76%)
Oct 16, 2025 0.7700 0.7700 0.7300 0.7400 55,461 -0.02(-2.63%)
Oct 15, 2025 0.7600 0.8000 0.7500 0.7600 137,100 +0.01(+1.33%)
Oct 14, 2025 0.7200 0.7700 0.7200 0.7500 52,372 +0.03(+4.17%)
Oct 10, 2025 0.7200 0 +0.00(+0.00%)
Oct 09, 2025 0.7300 0.7300 0.7200 0.7200 71,701 +0.00(+0.00%)
Oct 08, 2025 0.7500 0.7500 0.7200 0.7200 95,066 -0.02(-2.70%)
Oct 07, 2025 0.8000 0.8100 0.7400 0.7400 122,918 -0.06(-7.50%)
Oct 06, 2025 0.7500 0.8000 0.7500 0.8000 110,255 +0.05(+6.67%)
Oct 03, 2025 0.7500 0.7500 0.7500 0.7500 26,050 -0.01(-1.32%)
Oct 02, 2025 0.7500 0.7600 0.7500 0.7600 15,038 +0.01(+1.33%)
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.