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 17, 2025 1.130 1.130 1.100 1.100 27,591 -0.03(-2.65%)
Dec 16, 2025 1.110 1.140 1.100 1.130 46,167 +0.03(+2.73%)
Dec 15, 2025 1.070 1.110 1.000 1.100 101,545 +0.03(+2.80%)
Dec 12, 2025 1.080 1.090 1.060 1.070 29,786 +0.01(+0.94%)
Dec 11, 2025 1.030 1.060 1.030 1.060 30,653 +0.06(+6.00%)
Dec 10, 2025 1.020 1.020 1.000 1.000 16,815 -0.01(-0.99%)
Dec 09, 2025 0.9900 1.030 0.9700 1.010 42,799 +0.06(+6.32%)
Dec 08, 2025 0.9700 0.9700 0.9500 0.9500 33,766 -0.02(-2.06%)
Dec 05, 2025 0.9500 0.9900 0.9400 0.9700 16,545 -0.02(-2.02%)
Dec 04, 2025 0.9900 0.9900 0.9500 0.9900 49,732 +0.03(+3.13%)
Dec 03, 2025 1.000 1.010 0.9600 0.9600 22,023 -0.01(-1.03%)
Dec 02, 2025 0.9000 0.9700 0.8900 0.9700 37,677 +0.07(+7.78%)
Dec 01, 2025 1.010 1.010 0.8900 0.9000 53,039 -0.13(-12.62%)
Nov 28, 2025 0.8700 1.030 0.8700 1.030 84,031 +0.16(+18.39%)
Nov 26, 2025 0.8700 0.8700 979 +0.07(+8.75%)
Nov 25, 2025 0.7800 0.8000 0.7800 0.8000 5,568 -0.02(-2.44%)
Nov 24, 2025 0.8000 0.8500 0.8000 0.8200 20,511 +0.02(+2.50%)
Nov 21, 2025 0.7800 0.8000 0.7700 0.8000 56,221 +0.02(+2.56%)
Nov 20, 2025 0.7900 0.8000 0.7600 0.7800 17,849 -0.08(-9.30%)
Nov 19, 2025 0.8200 0.8700 0.8000 0.8600 18,040 -0.04(-4.44%)
Nov 18, 2025 0.8700 0.9000 0.8700 0.9000 14,606 +0.03(+3.45%)
Nov 17, 2025 0.9500 0.9500 0.8700 0.8700 67,742 -0.05(-5.43%)
Nov 14, 2025 0.9700 0.9700 0.8800 0.9200 7,601 -0.01(-1.08%)
Nov 13, 2025 1.090 1.090 0.8800 0.9300 55,629 -0.14(-13.08%)
Nov 12, 2025 0.9100 1.070 0.9000 1.070 63,850 +0.15(+16.30%)
Nov 11, 2025 0.8500 1.000 0.8500 0.9200 142,770 +0.07(+8.24%)
Nov 10, 2025 0.8100 0.8500 0.8000 0.8500 63,212 +0.04(+4.94%)
Nov 07, 2025 0.8200 0.8200 0.7900 0.8100 7,544 -0.01(-1.22%)
Nov 06, 2025 0.7900 0.8500 0.7900 0.8200 51,205 +0.03(+3.80%)
Nov 05, 2025 0.7600 0.7900 0.7600 0.7900 49,389 +0.03(+3.95%)
Nov 04, 2025 0.7500 0.7600 0.7300 0.7600 35,562 -0.03(-3.80%)
Nov 03, 2025 0.7900 0.7900 0.7600 0.7900 7,407 -0.02(-2.47%)
Oct 31, 2025 0.7500 0.8100 0.7500 0.8100 14,612 +0.02(+2.53%)
Oct 29, 2025 0.7900 414 +0.00(+0.00%)
Oct 28, 2025 0.7200 0.7900 0.7200 0.7900 59,486 +0.05(+6.76%)
Oct 27, 2025 0.7400 0.7400 0.7400 0.7400 5,314 -0.04(-5.13%)
Oct 24, 2025 0.7400 0.7800 0.7400 0.7800 28,942 +0.04(+5.41%)
Oct 23, 2025 0.7500 0.7900 0.7400 0.7400 36,499 -0.01(-1.33%)
Oct 22, 2025 0.7500 0.7800 0.7500 0.7500 29,404 +0.01(+1.35%)
Oct 21, 2025 0.7500 0.7800 0.7400 0.7400 20,674 -0.02(-2.63%)
Oct 20, 2025 0.7500 0.7800 0.7500 0.7600 26,739 -0.02(-2.56%)
Oct 17, 2025 0.7800 0.7800 0.7800 0.7800 7,060 -0.02(-2.50%)
Oct 16, 2025 0.7500 0.8000 0.7500 0.8000 75,310 +0.05(+6.67%)
Oct 15, 2025 0.7500 0.7800 0.7400 0.7500 70,729 +0.01(+1.35%)
Oct 14, 2025 0.7100 0.7400 0.7000 0.7400 7,041 -0.01(-1.33%)
Oct 10, 2025 0.7500 0 +0.00(+0.00%)
Oct 09, 2025 0.7500 0.7500 0.7500 0.7500 4,300 -0.03(-3.85%)
Oct 08, 2025 0.7500 0.7800 0.7100 0.7800 78,519 +0.00(+0.00%)
Oct 07, 2025 0.8000 0.8000 0.7500 0.7800 18,165 -0.02(-2.50%)
Oct 06, 2025 0.7600 0.8000 0.7600 0.8000 5,881 +0.00(+0.00%)
Oct 03, 2025 0.7900 0.8000 0.7600 0.8000 69,150 +0.00(+0.00%)
Oct 02, 2025 0.8000 0.8000 0.8000 0.8000 4,835 +0.03(+3.90%)
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.