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 0.8300 0.8300 0.7700 0.8200 37,190 +0.02(+2.50%)
Dec 24, 2025 0.8000 0 -0.03(-3.61%)
Dec 23, 2025 0.8600 0.8600 0.8200 0.8300 98,107 -0.01(-1.19%)
Dec 22, 2025 0.8700 0.8700 0.8300 0.8400 52,363 +0.01(+1.20%)
Dec 19, 2025 0.8500 0.8600 0.8300 0.8300 17,000 +0.00(+0.00%)
Dec 18, 2025 0.8400 0.8600 0.8300 0.8300 28,961 -0.05(-5.68%)
Dec 17, 2025 0.9000 0.9000 0.8600 0.8800 54,814 +0.04(+4.76%)
Dec 16, 2025 0.8500 0.9100 0.8400 0.8400 64,291 -0.08(-8.70%)
Dec 15, 2025 0.9200 0.9500 0.9200 0.9200 72,000 -0.01(-1.08%)
Dec 12, 2025 0.9000 0.9300 0.8900 0.9300 71,522 +0.03(+3.33%)
Dec 11, 2025 0.9000 0.9100 0.8800 0.9000 87,099 +0.03(+3.45%)
Dec 10, 2025 0.8400 0.9300 0.8200 0.8700 148,275 +0.03(+3.57%)
Dec 09, 2025 0.8800 0.8800 0.8400 0.8400 71,181 +0.01(+1.20%)
Dec 08, 2025 0.8400 0.8600 0.8200 0.8300 63,845 -0.01(-1.19%)
Dec 05, 2025 0.8700 0.8900 0.8400 0.8400 60,178 -0.03(-3.45%)
Dec 04, 2025 0.8900 0.8900 0.8400 0.8700 42,956 -0.02(-1.69%)
Dec 03, 2025 0.9000 0.9000 0.8800 0.8850 18,525 -0.02(-1.67%)
Dec 02, 2025 0.9000 0.9000 0.8900 0.9000 5,604 +0.00(+0.00%)
Dec 01, 2025 0.9000 0.9100 0.8600 0.9000 101,430 +0.00(+0.00%)
Nov 28, 2025 0.9000 0.9250 0.8600 0.9000 46,504 -0.03(-3.23%)
Nov 27, 2025 0.9300 0.9300 0.9300 0.9300 1,000 +0.04(+4.49%)
Nov 26, 2025 0.8700 0.8900 0.8100 0.8900 88,732 +0.03(+3.49%)
Nov 25, 2025 0.8600 0.9000 0.8500 0.8600 32,245 +0.00(+0.00%)
Nov 24, 2025 0.8400 0.8900 0.8000 0.8600 64,788 +0.02(+2.38%)
Nov 21, 2025 0.8500 0.8500 0.8300 0.8400 72,701 -0.06(-6.67%)
Nov 20, 2025 0.9300 0.9300 0.9000 0.9000 50,876 -0.03(-3.23%)
Nov 19, 2025 0.8900 0.9400 0.8900 0.9300 79,106 +0.03(+3.33%)
Nov 18, 2025 0.8500 0.9000 0.8500 0.9000 23,425 +0.01(+1.12%)
Nov 17, 2025 0.8900 0.9100 0.8500 0.8900 64,469 -0.04(-4.30%)
Nov 14, 2025 0.9500 0.9500 0.9300 0.9300 2,500 +0.02(+2.20%)
Nov 13, 2025 1.040 1.040 0.9000 0.9100 120,625 -0.07(-7.14%)
Nov 12, 2025 0.9100 0.9900 0.9000 0.9800 232,457 +0.08(+8.89%)
Nov 11, 2025 1.250 1.250 0.8400 0.9000 292,381 -0.33(-26.83%)
Nov 10, 2025 1.290 1.290 1.220 1.230 77,450 +0.02(+1.65%)
Nov 07, 2025 1.230 1.270 1.200 1.210 26,600 -0.02(-1.63%)
Nov 06, 2025 1.290 1.300 1.230 1.230 7,700 -0.08(-6.11%)
Nov 05, 2025 1.250 1.345 1.240 1.310 16,706 +0.02(+1.55%)
Nov 04, 2025 1.400 1.410 1.290 1.290 60,064 -0.06(-4.44%)
Nov 03, 2025 1.360 1.360 1.350 1.350 13,852 +0.00(+0.00%)
Oct 31, 2025 1.440 1.440 1.350 1.350 83,500 -0.03(-2.17%)
Oct 30, 2025 1.230 1.390 1.230 1.380 36,254 +0.08(+6.15%)
Oct 29, 2025 1.250 1.300 1.250 1.300 4,635 +0.10(+8.33%)
Oct 28, 2025 1.280 1.280 1.200 1.200 35,735 -0.06(-4.76%)
Oct 27, 2025 1.250 1.290 1.210 1.260 42,747 -0.03(-2.33%)
Oct 24, 2025 1.350 1.350 1.290 1.290 34,700 -0.05(-3.73%)
Oct 23, 2025 1.350 1.380 1.300 1.340 70,888 -0.01(-0.74%)
Oct 22, 2025 1.300 1.350 1.300 1.350 39,200 -0.02(-1.46%)
Oct 21, 2025 1.370 1.370 1.280 1.370 184,525 -0.04(-2.84%)
Oct 20, 2025 1.360 1.410 1.300 1.410 105,515 +0.04(+2.92%)
Oct 17, 2025 1.340 1.370 1.250 1.370 189,950 +0.02(+1.48%)
Oct 16, 2025 1.360 1.490 1.310 1.350 343,067 +0.04(+3.05%)
Oct 15, 2025 1.300 1.340 1.270 1.310 106,364 +0.01(+0.77%)
Oct 14, 2025 1.260 1.300 1.200 1.300 113,623 +0.15(+13.04%)
Oct 10, 2025 1.150 0 -0.11(-8.73%)
Oct 09, 2025 1.270 1.320 1.220 1.260 110,321 +0.05(+4.13%)
Oct 08, 2025 1.380 1.410 1.210 1.210 384,225 -0.08(-6.20%)
Oct 07, 2025 1.350 1.430 1.290 1.290 77,548 -0.08(-5.84%)
Oct 06, 2025 1.310 1.440 1.280 1.370 171,188 +0.05(+3.79%)
Oct 03, 2025 1.280 1.370 1.280 1.320 276,513 +0.02(+1.54%)
Oct 02, 2025 1.440 1.440 1.290 1.300 164,697 -0.11(-7.80%)
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.