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 31, 2025 5.100 0 +0.20(+4.08%)
Dec 30, 2025 4.960 5.100 4.900 4.900 75,982 -0.01(-0.20%)
Dec 29, 2025 4.770 5.110 4.530 4.910 89,222 -0.04(-0.81%)
Dec 24, 2025 4.950 0 +0.00(+0.00%)
Dec 23, 2025 5.000 5.200 4.900 4.950 66,981 +0.04(+0.81%)
Dec 22, 2025 5.010 5.300 4.900 4.910 52,123 -0.09(-1.80%)
Dec 19, 2025 4.800 5.100 4.800 5.000 34,935 +0.15(+3.09%)
Dec 18, 2025 4.850 5.000 4.840 4.850 48,082 -0.05(-1.02%)
Dec 17, 2025 5.410 5.430 4.500 4.900 88,771 -0.36(-6.84%)
Dec 16, 2025 5.320 5.320 5.240 5.260 606 +0.06(+1.15%)
Dec 15, 2025 5.190 5.270 5.150 5.200 25,613 -0.15(-2.80%)
Dec 12, 2025 5.390 5.500 5.250 5.350 56,586 +0.14(+2.69%)
Dec 11, 2025 5.470 5.490 5.210 5.210 13,740 -0.29(-5.27%)
Dec 10, 2025 5.520 5.640 5.480 5.500 6,118 +0.03(+0.55%)
Dec 09, 2025 5.500 5.570 5.470 5.470 54,758 -0.02(-0.36%)
Dec 08, 2025 5.500 5.840 5.430 5.490 22,388 -0.01(-0.18%)
Dec 05, 2025 5.740 5.740 5.370 5.500 35,283 +0.00(+0.00%)
Dec 04, 2025 5.520 5.750 5.500 5.500 91,058 +0.00(+0.00%)
Dec 03, 2025 5.540 5.590 5.400 5.500 154,100 +0.00(+0.00%)
Dec 02, 2025 5.870 6.000 5.490 5.500 138,437 -0.39(-6.62%)
Dec 01, 2025 5.850 5.920 5.800 5.890 12,701 -0.31(-5.00%)
Nov 28, 2025 6.280 6.280 6.050 6.200 13,414 -0.04(-0.64%)
Nov 27, 2025 6.150 6.300 5.960 6.240 8,683 +0.14(+2.30%)
Nov 26, 2025 6.000 6.130 5.990 6.100 27,604 +0.35(+6.09%)
Nov 25, 2025 5.850 5.990 5.750 5.750 10,020 -0.40(-6.50%)
Nov 24, 2025 5.600 6.150 5.600 6.150 16,270 +0.02(+0.33%)
Nov 21, 2025 5.700 6.140 5.550 6.130 8,121 +0.20(+3.37%)
Nov 20, 2025 6.620 6.640 5.640 5.930 42,711 -0.09(-1.50%)
Nov 19, 2025 6.700 6.700 5.980 6.020 46,485 -0.98(-14.00%)
Nov 18, 2025 6.590 7.000 6.590 7.000 6,826 +0.42(+6.30%)
Nov 17, 2025 7.090 7.110 6.525 6.585 30,049 -0.67(-9.17%)
Nov 14, 2025 7.050 7.250 7.050 7.250 21,466 +0.20(+2.84%)
Nov 13, 2025 7.250 7.250 7.050 7.050 81,350 -0.20(-2.76%)
Nov 12, 2025 7.140 7.250 7.140 7.250 15,903 +0.19(+2.69%)
Nov 11, 2025 7.570 7.570 7.060 7.060 31,235 -0.12(-1.67%)
Nov 10, 2025 7.110 7.350 7.100 7.180 51,000 -0.07(-0.97%)
Nov 07, 2025 7.150 7.250 7.150 7.250 14,112 +0.05(+0.69%)
Nov 06, 2025 7.240 7.250 7.140 7.200 46,473 -0.01(-0.14%)
Nov 05, 2025 7.110 7.300 7.050 7.210 10,920 -0.04(-0.55%)
Nov 04, 2025 7.500 7.500 7.250 7.250 5,533 -0.32(-4.23%)
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.