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 0.6600 0.6700 0.6300 0.6700 212,565 +0.00(+0.00%)
Dec 30, 2025 0.6500 0.6700 0.6400 0.6700 396,106 +0.03(+4.69%)
Dec 29, 2025 0.6100 0.6450 0.5900 0.6400 1,208,610 +0.02(+3.23%)
Dec 24, 2025 0.6200 0 +0.00(+0.00%)
Dec 23, 2025 0.6400 0.6400 0.6150 0.6200 478,732 -0.02(-3.13%)
Dec 22, 2025 0.6600 0.6600 0.6300 0.6400 330,484 +0.00(+0.00%)
Dec 19, 2025 0.6600 0.6600 0.6000 0.6400 1,634,970 -0.01(-1.54%)
Dec 18, 2025 0.6400 0.6700 0.6400 0.6500 528,503 +0.00(+0.00%)
Dec 17, 2025 0.6600 0.6800 0.6400 0.6500 897,953 +0.00(+0.00%)
Dec 16, 2025 0.6400 0.6500 0.6300 0.6500 754,550 +0.01(+1.56%)
Dec 15, 2025 0.6500 0.6800 0.6400 0.6400 697,500 -0.02(-3.03%)
Dec 12, 2025 0.6900 0.6900 0.6450 0.6600 360,076 -0.02(-2.94%)
Dec 11, 2025 0.6600 0.6800 0.6400 0.6800 858,239 +0.01(+1.49%)
Dec 10, 2025 0.6400 0.6700 0.6150 0.6700 1,368,378 +0.02(+3.08%)
Dec 09, 2025 0.6200 0.6500 0.6100 0.6500 143,557 +0.03(+4.84%)
Dec 08, 2025 0.6300 0.6300 0.6150 0.6200 279,632 -0.02(-3.13%)
Dec 05, 2025 0.6300 0.6600 0.6200 0.6400 495,563 +0.01(+1.59%)
Dec 04, 2025 0.6400 0.6500 0.6000 0.6300 434,437 +0.03(+5.00%)
Dec 03, 2025 0.5700 0.6300 0.5700 0.6000 896,051 +0.04(+7.14%)
Dec 02, 2025 0.5700 0.5700 0.5500 0.5600 491,829 -0.01(-1.75%)
Dec 01, 2025 0.5500 0.5800 0.5500 0.5700 524,298 +0.01(+1.79%)
Nov 28, 2025 0.5400 0.5600 0.5300 0.5600 378,670 +0.04(+7.69%)
Nov 27, 2025 0.5500 0.5500 0.5100 0.5200 124,602 +0.00(+0.00%)
Nov 26, 2025 0.5100 0.5500 0.5100 0.5200 381,859 +0.01(+1.96%)
Nov 25, 2025 0.5200 0.5200 0.5000 0.5100 253,745 +0.00(+0.00%)
Nov 24, 2025 0.5100 0.5300 0.5050 0.5100 227,324 +0.00(+0.00%)
Nov 21, 2025 0.5000 0.5100 0.5000 0.5100 312,787 +0.01(+2.00%)
Nov 20, 2025 0.5000 0.5200 0.4850 0.5000 659,610 -0.01(-1.96%)
Nov 19, 2025 0.5100 0.5200 0.5000 0.5100 236,482 +0.00(+0.00%)
Nov 18, 2025 0.5000 0.5200 0.5000 0.5100 330,157 +0.01(+2.00%)
Nov 17, 2025 0.5200 0.5400 0.5000 0.5000 348,498 -0.01(-1.96%)
Nov 14, 2025 0.5200 0.5300 0.4950 0.5100 773,910 -0.02(-3.77%)
Nov 13, 2025 0.5600 0.5900 0.5300 0.5300 761,915 -0.02(-3.64%)
Nov 12, 2025 0.5600 0.5700 0.5450 0.5500 232,532 +0.01(+1.85%)
Nov 11, 2025 0.5600 0.5600 0.5300 0.5400 289,272 -0.01(-1.82%)
Nov 10, 2025 0.5500 0.5600 0.5300 0.5500 598,360 +0.03(+5.77%)
Nov 07, 2025 0.5100 0.5200 0.4950 0.5200 840,200 +0.01(+1.96%)
Nov 06, 2025 0.5400 0.5400 0.5100 0.5100 203,048 -0.02(-3.77%)
Nov 05, 2025 0.5100 0.5300 0.5100 0.5300 491,544 +0.03(+6.00%)
Nov 04, 2025 0.5200 0.5300 0.4950 0.5000 777,623 -0.05(-9.09%)
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.