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 05, 2025 5.250 5.300 5.110 5.120 71,478 -0.05(-0.97%)
Dec 04, 2025 5.380 5.380 5.130 5.170 60,229 -0.13(-2.45%)
Dec 03, 2025 5.240 5.430 5.150 5.300 156,132 +0.20(+3.92%)
Dec 02, 2025 5.250 5.270 5.000 5.100 80,123 -0.10(-1.92%)
Dec 01, 2025 5.210 5.290 5.100 5.200 24,918 +0.03(+0.58%)
Nov 28, 2025 5.010 5.320 5.000 5.170 99,609 +0.29(+5.94%)
Nov 27, 2025 5.070 5.070 4.880 4.880 28,489 -0.12(-2.40%)
Nov 26, 2025 4.920 5.100 4.900 5.000 69,857 +0.12(+2.46%)
Nov 25, 2025 4.920 4.970 4.830 4.880 96,697 +0.05(+1.04%)
Nov 24, 2025 4.920 4.950 4.790 4.830 125,643 -0.10(-2.03%)
Nov 21, 2025 5.030 5.090 4.910 4.930 84,065 -0.01(-0.20%)
Nov 20, 2025 5.330 5.330 4.940 4.940 56,248 -0.35(-6.62%)
Nov 19, 2025 5.000 5.340 4.830 5.290 271,085 +0.39(+7.96%)
Nov 18, 2025 4.990 5.000 4.880 4.900 80,022 -0.01(-0.20%)
Nov 17, 2025 5.170 5.170 4.850 4.910 161,438 -0.24(-4.66%)
Nov 14, 2025 5.300 5.300 5.010 5.150 137,596 -0.14(-2.65%)
Nov 13, 2025 5.500 5.550 5.260 5.290 57,002 -0.17(-3.11%)
Nov 12, 2025 5.330 5.480 5.260 5.460 119,038 +0.20(+3.80%)
Nov 11, 2025 5.400 5.410 5.210 5.260 37,924 -0.11(-2.05%)
Nov 10, 2025 5.490 5.520 5.340 5.370 83,956 -0.04(-0.74%)
Nov 07, 2025 5.250 5.410 5.180 5.410 71,902 +0.11(+2.08%)
Nov 06, 2025 5.440 5.440 5.190 5.300 61,343 -0.14(-2.57%)
Nov 05, 2025 5.440 5.460 5.350 5.440 47,365 +0.13(+2.45%)
Nov 04, 2025 5.540 5.540 5.150 5.310 65,580 -0.25(-4.50%)
Nov 03, 2025 5.500 5.570 5.320 5.560 137,809 +0.13(+2.39%)
Oct 31, 2025 5.630 5.650 5.400 5.430 92,504 -0.17(-3.04%)
Oct 30, 2025 5.690 5.690 5.540 5.600 92,822 -0.02(-0.36%)
Oct 29, 2025 5.450 5.680 5.330 5.620 447,022 +0.12(+2.18%)
Oct 28, 2025 5.550 5.730 5.260 5.500 766,831 -0.82(-12.97%)
Oct 27, 2025 6.700 6.770 6.270 6.320 61,087 -0.48(-7.06%)
Oct 24, 2025 7.030 7.050 6.740 6.800 50,906 -0.28(-3.89%)
Oct 23, 2025 7.300 7.350 7.010 7.075 48,324 -0.08(-1.05%)
Oct 22, 2025 7.210 7.230 6.980 7.150 71,511 -0.07(-0.97%)
Oct 21, 2025 7.800 7.800 7.220 7.220 54,786 -0.75(-9.41%)
Oct 20, 2025 7.880 8.070 7.770 7.970 44,590 +0.36(+4.73%)
Oct 17, 2025 7.900 7.900 7.550 7.610 49,745 -0.38(-4.76%)
Oct 16, 2025 8.200 8.300 7.830 7.990 60,457 -0.13(-1.60%)
Oct 15, 2025 8.750 8.940 8.030 8.120 64,854 -0.48(-5.58%)
Oct 14, 2025 8.730 8.750 7.950 8.600 292,162 +0.83(+10.68%)
Oct 10, 2025 7.770 0 -0.13(-1.65%)
Oct 09, 2025 8.010 8.060 7.730 7.900 123,930 -0.09(-1.13%)
Oct 08, 2025 7.750 8.010 7.620 7.990 132,062 +0.32(+4.17%)
Oct 07, 2025 8.100 8.100 7.670 7.670 146,682 -0.30(-3.76%)
Oct 06, 2025 7.800 8.010 7.720 7.970 44,365 +0.28(+3.64%)
Oct 03, 2025 7.850 8.000 7.670 7.690 78,591 -0.21(-2.66%)
Oct 02, 2025 7.930 7.950 7.760 7.900 45,327 -0.03(-0.38%)
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.