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 0.6700 0.7200 0.6400 0.7100 1,115,009 +0.04(+5.97%)
Dec 23, 2025 0.6600 0.6800 0.6400 0.6700 1,334,367 +0.03(+4.69%)
Dec 22, 2025 0.6700 0.6900 0.6300 0.6400 1,436,779 +0.00(+0.00%)
Dec 19, 2025 0.6200 0.6700 0.6000 0.6400 2,444,423 +0.02(+3.23%)
Dec 18, 2025 0.6400 0.6400 0.6000 0.6200 1,082,526 -0.02(-2.36%)
Dec 17, 2025 0.6400 0.6600 0.6300 0.6350 2,576,820 +0.04(+5.83%)
Dec 16, 2025 0.6400 0.6500 0.6000 0.6000 1,154,081 -0.04(-6.25%)
Dec 15, 2025 0.7200 0.7200 0.6400 0.6400 3,820,399 -0.02(-2.29%)
Dec 12, 2025 0.8200 0.8300 0.6400 0.6550 5,160,268 -0.17(-21.08%)
Dec 11, 2025 0.8000 0.8700 0.7900 0.8300 2,270,806 +0.03(+3.75%)
Dec 10, 2025 0.7600 0.8000 0.7400 0.8000 826,703 +0.03(+3.90%)
Dec 09, 2025 0.7500 0.8100 0.7500 0.7700 1,566,546 +0.02(+2.67%)
Dec 08, 2025 0.8000 0.8000 0.7400 0.7500 707,804 -0.04(-5.06%)
Dec 05, 2025 0.8300 0.8500 0.7900 0.7900 992,414 -0.02(-2.47%)
Dec 04, 2025 0.8400 0.8500 0.8000 0.8100 438,809 -0.04(-4.71%)
Dec 03, 2025 0.9000 0.9100 0.8400 0.8500 696,399 -0.04(-4.49%)
Dec 02, 2025 0.9000 0.9000 0.8400 0.8900 613,151 -0.01(-0.56%)
Dec 01, 2025 0.8500 0.9300 0.8400 0.8950 1,320,733 +0.09(+11.87%)
Nov 28, 2025 0.7900 0.8500 0.7800 0.8000 1,013,156 +0.03(+3.90%)
Nov 27, 2025 0.7600 0.7900 0.7500 0.7700 377,723 +0.03(+4.05%)
Nov 26, 2025 0.7200 0.7600 0.7000 0.7400 779,215 +0.05(+7.25%)
Nov 25, 2025 0.7100 0.7100 0.6700 0.6900 292,258 +0.02(+2.99%)
Nov 24, 2025 0.7000 0.7000 0.6700 0.6700 266,467 +0.01(+1.52%)
Nov 21, 2025 0.6800 0.6800 0.6500 0.6600 289,355 -0.01(-1.49%)
Nov 20, 2025 0.7100 0.7300 0.6700 0.6700 404,194 -0.04(-5.63%)
Nov 19, 2025 0.7100 0.7500 0.7000 0.7100 429,396 +0.00(+0.00%)
Nov 18, 2025 0.7000 0.7300 0.7000 0.7100 554,834 -0.01(-1.39%)
Nov 17, 2025 0.7600 0.7600 0.7100 0.7200 502,552 -0.04(-5.26%)
Nov 14, 2025 0.6800 0.7700 0.6800 0.7600 414,224 +0.00(+0.00%)
Nov 13, 2025 0.8300 0.8400 0.7600 0.7600 1,024,250 -0.05(-6.17%)
Nov 12, 2025 0.7700 0.8450 0.7650 0.8100 2,233,816 +0.05(+6.58%)
Nov 11, 2025 0.7700 0.7700 0.7400 0.7600 466,830 +0.01(+1.33%)
Nov 10, 2025 0.7900 0.7900 0.7300 0.7500 1,021,542 +0.05(+7.14%)
Nov 07, 2025 0.6700 0.7300 0.6400 0.7000 521,362 +0.05(+7.69%)
Nov 06, 2025 0.7100 0.7100 0.6400 0.6500 551,146 -0.04(-5.11%)
Nov 05, 2025 0.7000 0.7100 0.6400 0.6850 2,125,067 +0.01(+0.74%)
Nov 04, 2025 0.7200 0.7300 0.6700 0.6800 870,171 -0.06(-8.11%)
Nov 03, 2025 0.7700 0.7700 0.7400 0.7400 366,282 +0.01(+1.37%)
Oct 31, 2025 0.7700 0.7800 0.7100 0.7300 480,115 -0.02(-2.67%)
Oct 30, 2025 0.7700 0.7800 0.7400 0.7500 281,672 +0.00(+0.00%)
Oct 29, 2025 0.8200 0.8300 0.7300 0.7500 999,468 -0.04(-5.06%)
Oct 28, 2025 0.6700 0.8000 0.6700 0.7900 1,185,384 +0.09(+12.06%)
Oct 27, 2025 0.7200 0.7200 0.6200 0.7050 966,701 +0.02(+3.68%)
Oct 24, 2025 0.7000 0.7100 0.6700 0.6800 784,314 -0.02(-2.86%)
Oct 23, 2025 0.7300 0.7400 0.7000 0.7000 342,716 -0.02(-2.78%)
Oct 22, 2025 0.6800 0.7200 0.6700 0.7200 653,717 +0.00(+0.00%)
Oct 21, 2025 0.7200 0.7300 0.6700 0.7200 873,816 -0.05(-6.49%)
Oct 20, 2025 0.7800 0.7800 0.7400 0.7700 579,229 +0.01(+1.32%)
Oct 17, 2025 0.8100 0.8300 0.7300 0.7600 1,536,737 -0.09(-10.59%)
Oct 16, 2025 0.8900 0.9300 0.8400 0.8500 811,548 -0.03(-2.86%)
Oct 15, 2025 0.8500 0.8900 0.8100 0.8750 791,812 +0.05(+5.42%)
Oct 14, 2025 0.7800 0.8500 0.7100 0.8300 2,646,595 -0.02(-2.35%)
Oct 10, 2025 0.8500 0 -0.01(-1.16%)
Oct 09, 2025 0.9500 0.9500 0.8200 0.8600 1,532,496 -0.04(-4.44%)
Oct 08, 2025 0.9300 0.8800 0.9000 1,262,918 -0.03(-3.23%)
Oct 07, 2025 0.9100 0.9300 0.8500 0.9300 1,243,534 +0.01(+1.09%)
Oct 06, 2025 0.9900 0.9900 0.8900 0.9200 1,991,195 -0.05(-5.15%)
Oct 03, 2025 1.010 1.020 0.9600 0.9700 995,783 -0.01(-0.51%)
Oct 02, 2025 1.080 1.090 0.9600 0.9750 1,421,713 -0.08(-7.14%)
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.