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 24, 2025 0.6600 0 +0.01(+1.54%)
Dec 22, 2025 0.6500 2 -0.01(-0.76%)
Dec 19, 2025 0.6500 0.6650 0.6500 0.6550 63,030 -0.01(-0.76%)
Dec 18, 2025 0.6600 0.6600 0.6400 0.6600 23,820 +0.01(+1.54%)
Dec 17, 2025 0.6300 0.6500 0.6300 0.6500 57,500 +0.02(+3.17%)
Dec 16, 2025 0.6300 0.6300 0.6300 0.6300 14,500 +0.00(+0.00%)
Dec 15, 2025 0.6200 0.6300 0.6200 0.6300 26,500 +0.01(+1.61%)
Dec 12, 2025 0.6200 0.6200 0.6000 0.6200 19,500 +0.02(+3.33%)
Dec 11, 2025 0.6200 0.6200 0.5800 0.6000 51,590 -0.02(-3.23%)
Dec 10, 2025 0.5700 0.6200 0.5700 0.6200 51,029 +0.05(+8.77%)
Dec 09, 2025 0.5700 0.5700 0.5700 0.5700 10,585 -0.01(-1.72%)
Dec 08, 2025 0.5700 0.5800 0.5700 0.5800 1,695 +0.00(+0.00%)
Dec 05, 2025 0.5800 0.5800 0.5800 0.5800 4,475 +0.02(+3.57%)
Dec 04, 2025 0.4600 0.5600 0.4600 0.5600 145,501 -0.01(-1.75%)
Dec 03, 2025 0.6000 0.6000 0.5700 0.5700 17,880 -0.03(-5.00%)
Dec 02, 2025 0.6200 0.6200 0.6000 0.6000 51,506 -0.02(-3.23%)
Dec 01, 2025 0.6200 0.6200 0.6200 0.6200 1,002 +0.02(+3.33%)
Nov 28, 2025 0.6000 0.6000 0.6000 0.6000 599 +0.00(+0.00%)
Nov 27, 2025 0.6000 0.6000 0.6000 0.6000 19,000 +0.00(+0.00%)
Nov 26, 2025 0.6000 0.6200 0.6000 0.6000 19,200 -0.02(-3.23%)
Nov 25, 2025 0.6200 0.6200 0.6200 0.6200 3,000 +0.01(+1.64%)
Nov 24, 2025 0.6200 0.6300 0.6100 0.6100 50,000 -0.01(-1.61%)
Nov 21, 2025 0.6200 0.6200 0.6200 0.6200 10,015 -0.01(-1.59%)
Nov 20, 2025 0.6300 0.6300 0.6300 0.6300 2,500 +0.03(+5.00%)
Nov 18, 2025 0.6000 147 -0.01(-1.64%)
Nov 14, 2025 0.6100 74 +0.00(+0.00%)
Nov 13, 2025 0.6300 0.6300 0.6100 0.6100 13,500 +0.00(+0.00%)
Nov 12, 2025 0.6100 0.6100 0.6100 0.6100 1,626 -0.02(-3.17%)
Nov 11, 2025 0.6300 0.6300 0.6300 0.6300 5,000 +0.02(+3.28%)
Nov 10, 2025 0.6300 0.6300 0.6100 0.6100 13,900 -0.02(-3.17%)
Nov 07, 2025 0.6300 0.6300 0.6300 0.6300 11,332 +0.00(+0.00%)
Nov 06, 2025 0.6300 0.6300 0.6100 0.6300 9,500 +0.03(+5.00%)
Nov 04, 2025 0.6000 59 -0.02(-3.23%)
Nov 03, 2025 0.6100 0.6200 0.6100 0.6200 12,011 +0.00(+0.00%)
Oct 31, 2025 0.6200 0.6200 0.6200 0.6200 914 +0.00(+0.00%)
Oct 30, 2025 0.6200 0.6200 0.6100 0.6200 6,000 +0.01(+1.64%)
Oct 29, 2025 0.6200 0.6200 0.6100 0.6100 31,165 +0.00(+0.00%)
Oct 28, 2025 0.6200 0.6300 0.6100 0.6100 38,625 -0.02(-3.17%)
Oct 27, 2025 0.6200 0.6300 0.6200 0.6300 5,127 +0.01(+1.61%)
Oct 24, 2025 0.6100 0.6200 0.6100 0.6200 2,700 +0.00(+0.00%)
Oct 23, 2025 0.6200 0.6300 0.6200 0.6200 25,800 -0.01(-1.59%)
Oct 22, 2025 0.6300 0.6300 0.6300 0.6300 3,517 -0.01(-1.56%)
Oct 21, 2025 0.6400 0.6400 0.6400 0.6400 2,500 +0.00(+0.00%)
Oct 20, 2025 0.6300 0.6400 0.6300 0.6400 7,500 +0.02(+3.23%)
Oct 17, 2025 0.6400 0.6400 0.6200 0.6200 33,505 -0.03(-4.62%)
Oct 16, 2025 0.6500 0.6500 0.6500 0.6500 49,750 +0.01(+1.56%)
Oct 15, 2025 0.6500 0.6500 0.6400 0.6400 22,200 -0.01(-1.54%)
Oct 14, 2025 0.6300 0.6500 0.6300 0.6500 50,000 +0.02(+3.17%)
Oct 10, 2025 0.6300 0 +0.00(+0.00%)
Oct 09, 2025 0.6200 0.6300 0.6100 0.6300 63,074 +0.00(+0.00%)
Oct 08, 2025 0.6400 0.6400 0.6300 0.6300 8,500 +0.00(+0.00%)
Oct 07, 2025 0.6400 0.6400 0.6300 0.6300 13,000 +0.00(+0.00%)
Oct 06, 2025 0.6400 0.6400 0.6200 0.6300 29,000 +0.00(+0.00%)
Oct 03, 2025 0.6400 0.6900 0.6300 0.6300 1,444,000 +0.00(+0.00%)
Oct 02, 2025 0.6300 0.6500 0.6100 0.6300 46,398 -0.02(-3.08%)
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.