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 0.4800 0 +0.03(+6.67%)
Dec 23, 2025 0.4500 0.4600 0.4400 0.4500 107,107 +0.01(+1.12%)
Dec 22, 2025 0.4700 0.4950 0.4450 0.4450 174,724 -0.02(-5.32%)
Dec 19, 2025 0.4500 0.4700 0.4450 0.4700 115,759 +0.02(+4.44%)
Dec 18, 2025 0.4400 0.4500 0.4300 0.4500 167,161 +0.03(+7.14%)
Dec 17, 2025 0.4400 0.4500 0.4000 0.4200 352,401 -0.01(-2.33%)
Dec 16, 2025 0.4400 0.4550 0.4050 0.4300 161,883 -0.02(-3.37%)
Dec 15, 2025 0.4000 0.4550 0.4000 0.4450 488,188 +0.04(+11.25%)
Dec 12, 2025 0.3950 0.4150 0.3850 0.4000 694,968 +0.01(+2.56%)
Dec 11, 2025 0.3700 0.3900 0.3550 0.3900 544,143 +0.02(+5.41%)
Dec 10, 2025 0.3800 0.3800 0.3650 0.3700 566,889 +0.00(+0.00%)
Dec 09, 2025 0.3800 0.3800 0.3600 0.3700 211,207 -0.01(-2.63%)
Dec 08, 2025 0.3800 0.3800 0.3700 0.3800 363,566 +0.00(+0.00%)
Dec 05, 2025 0.4300 0.4300 0.3700 0.3800 652,269 -0.04(-9.52%)
Dec 04, 2025 0.4600 0.4800 0.4200 0.4200 2,116,413 -0.06(-12.50%)
Dec 03, 2025 0.5800 0.5800 0.4500 0.4800 508,700 -0.09(-15.79%)
Dec 02, 2025 0.5800 0.5900 0.5700 0.5700 68,810 -0.02(-3.39%)
Dec 01, 2025 0.5900 0.6000 0.5700 0.5900 164,718 +0.01(+1.72%)
Nov 28, 2025 0.5900 0.6100 0.5800 0.5800 61,098 +0.03(+5.45%)
Nov 27, 2025 0.6000 0.6000 0.5400 0.5500 76,802 -0.04(-6.78%)
Nov 26, 2025 0.6200 0.6400 0.5700 0.5900 136,589 -0.03(-4.84%)
Nov 25, 2025 0.6100 0.6600 0.5900 0.6200 470,786 +0.04(+6.90%)
Nov 24, 2025 0.5500 0.6000 0.5400 0.5800 111,174 +0.04(+7.41%)
Nov 21, 2025 0.5200 0.6000 0.5200 0.5400 187,305 +0.01(+1.89%)
Nov 20, 2025 0.5000 0.5600 0.5000 0.5300 199,364 +0.03(+6.00%)
Nov 19, 2025 0.4950 0.5000 0.4950 0.5000 60,833 +0.02(+3.09%)
Nov 18, 2025 0.4850 0.5400 0.4650 0.4850 172,398 +0.01(+1.04%)
Nov 17, 2025 0.4850 0.5100 0.4600 0.4800 165,815 -0.01(-2.04%)
Nov 14, 2025 0.4750 0.4900 0.4750 0.4900 130,980 +0.02(+4.26%)
Nov 13, 2025 0.4500 0.5300 0.4500 0.4700 154,927 -0.03(-6.00%)
Nov 12, 2025 0.5100 0.5400 0.4950 0.5000 115,800 +0.01(+1.01%)
Nov 11, 2025 0.4900 0.5100 0.4900 0.4950 87,481 +0.01(+2.06%)
Nov 10, 2025 0.4900 0.5100 0.4700 0.4850 118,957 -0.01(-1.02%)
Nov 07, 2025 0.4900 0.4900 0.4300 0.4900 232,033 -0.02(-3.92%)
Nov 06, 2025 0.4900 0.5300 0.4800 0.5100 222,109 +0.02(+4.08%)
Nov 05, 2025 0.4600 0.4900 0.4600 0.4900 186,373 +0.04(+10.11%)
Nov 04, 2025 0.4450 0.4500 0.4250 0.4450 68,831 +0.01(+1.14%)
Nov 03, 2025 0.4700 0.4700 0.4400 0.4400 104,528 -0.03(-7.37%)
Oct 31, 2025 0.4900 0.4900 0.4750 0.4750 165,816 -0.02(-3.06%)
Oct 30, 2025 0.4700 0.5000 0.4700 0.4900 178,781 +0.02(+5.38%)
Oct 29, 2025 0.4400 0.4700 0.4350 0.4650 131,500 +0.03(+6.90%)
Oct 28, 2025 0.4400 0.4400 0.4300 0.4350 133,770 -0.01(-1.14%)
Oct 27, 2025 0.4700 0.4750 0.4350 0.4400 252,670 -0.03(-6.38%)
Oct 24, 2025 0.4500 0.4750 0.4500 0.4700 143,228 +0.02(+4.44%)
Oct 23, 2025 0.4900 0.4900 0.4500 0.4500 352,064 -0.03(-6.25%)
Oct 22, 2025 0.4750 0.5000 0.4750 0.4800 239,550 +0.01(+2.13%)
Oct 21, 2025 0.4550 0.4750 0.4500 0.4700 388,775 +0.01(+3.30%)
Oct 20, 2025 0.4600 0.5300 0.4450 0.4550 744,843 +0.02(+4.60%)
Oct 17, 2025 0.4450 0.4800 0.4150 0.4350 338,588 -0.01(-1.14%)
Oct 16, 2025 0.3900 0.4400 0.3800 0.4400 226,000 +0.05(+14.29%)
Oct 15, 2025 0.3900 0.3900 0.3800 0.3850 32,600 -0.01(-1.28%)
Oct 14, 2025 0.3800 0.4400 0.3750 0.3900 190,475 +0.01(+2.63%)
Oct 10, 2025 0.3800 0 -0.01(-1.30%)
Oct 09, 2025 0.3900 0.4000 0.3800 0.3850 96,500 -0.01(-1.28%)
Oct 08, 2025 0.3950 0.4050 0.3900 0.3900 414,420 +0.01(+1.30%)
Oct 07, 2025 0.3800 0.3950 0.3500 0.3850 233,982 +0.02(+4.05%)
Oct 06, 2025 0.3450 0.4200 0.3450 0.3700 260,770 +0.03(+10.45%)
Oct 03, 2025 0.3100 0.3500 0.3050 0.3350 171,425 +0.03(+9.84%)
Oct 02, 2025 0.3000 0.3300 0.3000 0.3050 117,644 +0.01(+1.67%)
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.