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 15, 2025 0.5100 0.5400 0.5100 0.5200 957,354 +0.02(+4.00%)
Dec 12, 2025 0.5300 0.5300 0.4950 0.5000 1,068,381 -0.02(-3.85%)
Dec 11, 2025 0.4900 0.5200 0.4900 0.5200 929,375 +0.05(+10.64%)
Dec 10, 2025 0.4600 0.4850 0.4600 0.4700 646,920 +0.01(+3.30%)
Dec 09, 2025 0.4500 0.4900 0.4500 0.4550 1,290,680 +0.01(+1.11%)
Dec 08, 2025 0.4650 0.4650 0.4500 0.4500 476,968 -0.02(-3.23%)
Dec 05, 2025 0.4750 0.4750 0.4550 0.4650 258,858 +0.00(+0.00%)
Dec 04, 2025 0.4650 0.4650 0.4450 0.4650 723,096 -0.00(-1.06%)
Dec 03, 2025 0.4650 0.4830 0.4600 0.4700 727,098 +0.01(+2.62%)
Dec 02, 2025 0.4650 0.4650 0.4450 0.4580 189,982 -0.00(-0.43%)
Dec 01, 2025 0.4650 0.4700 0.4500 0.4600 1,034,316 -0.01(-2.13%)
Nov 28, 2025 0.4750 0.4850 0.4600 0.4700 2,122,492 +0.00(+1.08%)
Nov 27, 2025 0.4500 0.4650 0.4450 0.4650 247,092 +0.02(+3.33%)
Nov 26, 2025 0.4700 0.4800 0.4400 0.4500 1,397,471 -0.02(-3.23%)
Nov 25, 2025 0.4700 0.4700 0.4600 0.4650 310,724 -0.00(-1.06%)
Nov 24, 2025 0.4450 0.4750 0.4450 0.4700 480,664 +0.02(+5.62%)
Nov 21, 2025 0.4500 0.4550 0.4350 0.4450 476,242 -0.01(-1.11%)
Nov 20, 2025 0.4700 0.4700 0.4350 0.4500 640,679 -0.01(-2.17%)
Nov 19, 2025 0.4500 0.4800 0.4450 0.4600 1,061,396 +0.01(+1.10%)
Nov 18, 2025 0.4700 0.4700 0.4430 0.4550 603,234 -0.01(-1.09%)
Nov 17, 2025 0.4600 0.4800 0.4600 0.4600 286,447 -0.01(-1.08%)
Nov 14, 2025 0.4700 0.4750 0.4550 0.4650 579,548 -0.01(-3.12%)
Nov 13, 2025 0.5100 0.5100 0.4650 0.4800 778,630 -0.02(-3.61%)
Nov 12, 2025 0.4700 0.5000 0.4700 0.4980 781,950 +0.04(+8.26%)
Nov 11, 2025 0.4600 0.4650 0.4500 0.4600 382,024 -0.00(-0.65%)
Nov 10, 2025 0.4600 0.4900 0.4600 0.4630 1,042,978 +0.01(+1.76%)
Nov 07, 2025 0.4200 0.4550 0.4150 0.4550 1,301,732 +0.04(+8.33%)
Nov 06, 2025 0.4450 0.4450 0.4200 0.4200 431,734 -0.03(-6.67%)
Nov 05, 2025 0.4300 0.4500 0.4300 0.4500 367,696 +0.03(+5.88%)
Nov 04, 2025 0.4400 0.4400 0.4200 0.4250 1,070,647 -0.03(-5.56%)
Nov 03, 2025 0.4800 0.4800 0.4450 0.4500 596,906 -0.03(-6.25%)
Oct 31, 2025 0.4750 0.4850 0.4650 0.4800 594,766 +0.00(+0.00%)
Oct 30, 2025 0.4700 0.4800 0.4600 0.4800 214,616 +0.01(+3.23%)
Oct 29, 2025 0.4550 0.4700 0.4550 0.4650 306,791 +0.02(+3.33%)
Oct 28, 2025 0.4550 0.4800 0.4500 0.4500 234,566 +0.00(+0.00%)
Oct 27, 2025 0.4600 0.4600 0.4400 0.4500 408,704 -0.03(-6.25%)
Oct 24, 2025 0.4700 0.4800 0.4650 0.4800 327,571 +0.01(+2.13%)
Oct 23, 2025 0.4750 0.4750 0.4650 0.4700 202,384 +0.00(+0.00%)
Oct 22, 2025 0.4700 0.4800 0.4450 0.4700 450,707 +0.00(+0.00%)
Oct 21, 2025 0.4850 0.4850 0.4350 0.4700 4,051,807 -0.05(-9.62%)
Oct 20, 2025 0.5200 0.5300 0.5100 0.5200 552,658 +0.00(+0.00%)
Oct 17, 2025 0.5400 0.5400 0.4980 0.5200 1,063,666 -0.03(-4.59%)
Oct 16, 2025 0.5000 0.6000 0.5000 0.5450 3,329,289 +0.04(+6.86%)
Oct 15, 2025 0.5100 0.5200 0.4950 0.5100 2,021,432 +0.02(+3.03%)
Oct 14, 2025 0.4750 0.5100 0.4650 0.4950 4,362,598 +0.01(+2.06%)
Oct 10, 2025 0.4850 0 -0.02(-3.00%)
Oct 09, 2025 0.5400 0.5400 0.5000 0.5000 908,792 -0.02(-3.85%)
Oct 08, 2025 0.5100 0.5400 0.5100 0.5200 807,439 +0.02(+4.00%)
Oct 07, 2025 0.5100 0.5200 0.5000 0.5000 527,829 -0.01(-1.96%)
Oct 06, 2025 0.4900 0.5200 0.4880 0.5100 1,089,812 +0.02(+4.08%)
Oct 03, 2025 0.5000 0.5200 0.4850 0.4900 475,325 +0.00(+0.00%)
Oct 02, 2025 0.5100 0.5200 0.4900 0.4900 736,499 -0.03(-5.77%)
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.