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 16, 2025 0.4500 0.4600 0.4200 0.4350 85,333 -0.02(-3.33%)
Dec 15, 2025 0.4500 0.4600 0.4500 0.4500 9,692 +0.00(+0.00%)
Dec 12, 2025 0.4800 0.4800 0.4500 0.4500 32,348 -0.02(-4.26%)
Dec 11, 2025 0.4700 0.4700 0.4700 0.4700 954 +0.00(+0.00%)
Dec 10, 2025 0.4800 0.4800 0.4700 0.4700 12,601 -0.01(-2.08%)
Dec 09, 2025 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Dec 08, 2025 0.5000 0.5000 0.4800 0.4800 1,000 +0.00(+0.00%)
Dec 05, 2025 0.4700 0.4800 0.4600 0.4800 8,500 +0.02(+4.35%)
Dec 04, 2025 0.5200 0.5200 0.4400 0.4600 40,992 -0.07(-13.21%)
Dec 03, 2025 0.5000 0.5300 0.5000 0.5300 77,000 +0.05(+10.42%)
Dec 02, 2025 0.4600 0.4800 0.4500 0.4800 93,500 +0.07(+15.66%)
Dec 01, 2025 0.4800 0.4800 0.4150 0.4150 312,519 -0.01(-1.19%)
Nov 28, 2025 0.3800 0.4200 0.3700 0.4200 385,400 +0.03(+7.69%)
Nov 27, 2025 0.3900 0.3900 0.3900 0.3900 5,500 +0.01(+2.63%)
Nov 25, 2025 0.3800 0 +0.01(+2.70%)
Nov 24, 2025 0.3600 0.3700 0.3600 0.3700 116,924 +0.01(+2.78%)
Nov 21, 2025 0.3600 0.3800 0.3400 0.3600 182,500 -0.04(-10.00%)
Nov 20, 2025 0.3800 0.4000 0.3800 0.4000 25,000 -0.02(-4.76%)
Nov 19, 2025 0.4200 0.4200 0.4200 0.4200 30,000 +0.02(+5.00%)
Nov 18, 2025 0.4200 0.4200 0.4000 0.4000 49,000 -0.04(-9.09%)
Nov 17, 2025 0.4500 0.4500 0.4300 0.4400 91,333 +0.01(+2.33%)
Nov 14, 2025 0.4750 0.4800 0.4300 0.4300 37,602 -0.05(-10.42%)
Nov 12, 2025 0.4800 0 +0.00(+0.00%)
Nov 11, 2025 0.4800 0.4800 0.4800 0.4800 10,500 +0.01(+2.13%)
Nov 10, 2025 0.4700 0.4700 0.4700 0.4700 13,000 +0.01(+2.17%)
Nov 07, 2025 0.4600 0.4600 0.4600 0.4600 555 -0.02(-4.17%)
Nov 04, 2025 0.4800 0 -0.02(-4.00%)
Nov 03, 2025 0.5000 0.5000 0.5000 0.5000 20,000 -0.04(-7.41%)
Oct 31, 2025 0.5400 0.5400 0.5400 0.5400 2,000 +0.01(+1.89%)
Oct 30, 2025 0.5000 0.5300 0.5000 0.5300 121,500 +0.05(+10.42%)
Oct 29, 2025 0.4800 0.4800 0.4750 0.4800 7,500 -0.01(-2.04%)
Oct 28, 2025 0.4900 0.4900 0.4900 0.4900 21,000 +0.00(+0.00%)
Oct 27, 2025 0.4900 0.4900 0.4900 0.4900 59,404 -0.01(-2.00%)
Oct 24, 2025 0.4800 0.5000 0.4800 0.5000 71,500 +0.04(+8.70%)
Oct 23, 2025 0.4900 0.4900 0.4600 0.4600 67,100 -0.02(-5.15%)
Oct 21, 2025 0.4850 254 -0.07(-11.82%)
Oct 20, 2025 0.5600 0.5700 0.5500 0.5500 48,828 -0.04(-6.78%)
Oct 17, 2025 0.5800 0.5900 0.5700 0.5900 15,525 -0.06(-9.23%)
Oct 16, 2025 0.6500 0.6800 0.6500 0.6500 61,500 +0.01(+1.56%)
Oct 15, 2025 0.6100 0.6500 0.6100 0.6400 9,000 +0.03(+4.92%)
Oct 14, 2025 0.6100 0.6100 0.6000 0.6100 26,051 +0.01(+1.67%)
Oct 10, 2025 0.6000 0 +0.00(+0.00%)
Oct 09, 2025 0.6000 0.6000 0.6000 0.6000 77,700 +0.01(+1.69%)
Oct 08, 2025 0.5900 0.6000 0.5800 0.5900 208,735 +0.01(+1.72%)
Oct 07, 2025 0.5900 0.5900 0.5700 0.5800 76,885 -0.04(-6.45%)
Oct 06, 2025 0.5900 0.6200 0.5900 0.6200 126,704 +0.04(+6.90%)
Oct 03, 2025 0.6300 0.6300 0.5800 0.5800 33,096 -0.06(-9.38%)
Oct 02, 2025 0.5900 0.6400 0.5900 0.6400 142,500 +0.06(+10.34%)
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.