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 0.6300 0 -0.01(-1.56%)
Dec 23, 2025 0.6300 0.6400 0.6200 0.6400 142,810 +0.02(+3.23%)
Dec 22, 2025 0.6200 0.6300 0.6200 0.6200 80,008 -0.01(-1.59%)
Dec 19, 2025 0.6100 0.6300 0.6100 0.6300 138,739 +0.01(+1.61%)
Dec 18, 2025 0.6500 0.6500 0.6200 0.6200 63,500 -0.03(-4.62%)
Dec 17, 2025 0.6500 0.6700 0.6500 0.6500 76,500 +0.00(+0.00%)
Dec 16, 2025 0.6700 0.6800 0.6500 0.6500 148,050 +0.00(+0.00%)
Dec 15, 2025 0.6600 0.6600 0.6200 0.6500 42,995 +0.00(+0.00%)
Dec 12, 2025 0.6700 0.6700 0.6500 0.6500 37,600 +0.00(+0.00%)
Dec 11, 2025 0.6400 0.6700 0.6400 0.6500 153,174 +0.02(+3.17%)
Dec 10, 2025 0.6400 0.6400 0.6200 0.6300 33,500 +0.00(+0.00%)
Dec 09, 2025 0.6400 0.6400 0.6300 0.6300 101,379 +0.00(+0.00%)
Dec 08, 2025 0.5900 0.6300 0.5900 0.6300 262,920 +0.06(+10.53%)
Dec 05, 2025 0.5800 0.5800 0.5700 0.5700 45,000 +0.00(+0.00%)
Dec 04, 2025 0.5800 0.5800 0.5700 0.5700 60,863 -0.02(-3.39%)
Dec 03, 2025 0.5700 0.5900 0.5700 0.5900 145,750 +0.01(+1.72%)
Dec 02, 2025 0.5900 0.6000 0.5800 0.5800 53,000 -0.02(-3.33%)
Dec 01, 2025 0.5900 0.6200 0.5700 0.6000 297,620 +0.00(+0.00%)
Nov 28, 2025 0.5600 0.6000 0.5600 0.6000 147,906 +0.05(+9.09%)
Nov 27, 2025 0.5500 0.5500 0.5400 0.5500 7,264 +0.01(+1.85%)
Nov 26, 2025 0.5500 0.5500 0.5400 0.5400 85,590 -0.01(-1.82%)
Nov 25, 2025 0.5400 0.5500 0.5400 0.5500 108,402 +0.01(+1.85%)
Nov 24, 2025 0.5500 0.5500 0.5400 0.5400 75,655 -0.01(-1.82%)
Nov 21, 2025 0.5400 0.5500 0.5400 0.5500 105,500 +0.01(+1.85%)
Nov 20, 2025 0.5500 0.5500 0.5300 0.5400 54,100 -0.02(-3.57%)
Nov 19, 2025 0.5500 0.5600 0.5400 0.5600 84,500 +0.01(+1.82%)
Nov 18, 2025 0.5800 0.5800 0.5500 0.5500 52,010 -0.04(-6.78%)
Nov 17, 2025 0.5900 0.5900 0.5900 0.5900 16,651 +0.00(+0.00%)
Nov 14, 2025 0.6300 0.6300 0.5900 0.5900 39,381 -0.04(-6.35%)
Nov 13, 2025 0.6500 0.6500 0.6300 0.6300 139,600 -0.01(-1.56%)
Nov 12, 2025 0.6400 0.6500 0.6300 0.6400 119,707 +0.00(+0.00%)
Nov 11, 2025 0.6400 0.6400 0.6200 0.6400 47,312 +0.01(+1.59%)
Nov 10, 2025 0.6000 0.6400 0.6000 0.6300 57,650 +0.05(+8.62%)
Nov 07, 2025 0.5500 0.5900 0.5500 0.5800 44,900 +0.03(+5.45%)
Nov 06, 2025 0.5300 0.5600 0.5300 0.5500 87,700 +0.02(+3.77%)
Nov 05, 2025 0.5200 0.5500 0.5200 0.5300 81,050 +0.01(+1.92%)
Nov 04, 2025 0.5500 0.5500 0.5200 0.5200 77,860 -0.03(-5.45%)
Nov 03, 2025 0.5700 0.5700 0.5500 0.5500 203,516 -0.03(-5.17%)
Oct 31, 2025 0.5900 0.5900 0.5600 0.5800 51,700 +0.01(+1.75%)
Oct 30, 2025 0.5700 0.5700 0.5600 0.5700 99,350 +0.02(+3.64%)
Oct 29, 2025 0.6100 0.6100 0.5500 0.5500 222,426 -0.06(-9.84%)
Oct 28, 2025 0.6200 0.6300 0.6100 0.6100 87,000 +0.00(+0.00%)
Oct 27, 2025 0.6500 0.6600 0.6100 0.6100 373,762 -0.05(-7.58%)
Oct 24, 2025 0.6500 0.6700 0.6500 0.6600 53,259 +0.02(+3.13%)
Oct 23, 2025 0.6300 0.6500 0.6200 0.6400 70,999 +0.03(+4.92%)
Oct 22, 2025 0.6400 0.6400 0.6000 0.6100 144,750 -0.02(-3.17%)
Oct 21, 2025 0.6700 0.6700 0.6200 0.6300 109,282 -0.06(-8.70%)
Oct 20, 2025 0.7000 0.7200 0.6900 0.6900 39,500 +0.01(+1.47%)
Oct 17, 2025 0.7200 0.7300 0.6800 0.6800 704,552 -0.06(-8.11%)
Oct 16, 2025 0.7500 0.7600 0.7300 0.7400 224,609 +0.01(+1.37%)
Oct 15, 2025 0.7000 0.7400 0.7000 0.7300 370,633 +0.05(+8.15%)
Oct 14, 2025 0.6500 0.6900 0.6400 0.6750 438,035 +0.07(+10.66%)
Oct 10, 2025 0.6100 0 -0.03(-4.69%)
Oct 09, 2025 0.6500 0.6500 0.6300 0.6400 103,500 +0.01(+1.59%)
Oct 08, 2025 0.6200 0.6300 0.6200 0.6300 24,332 +0.03(+5.00%)
Oct 07, 2025 0.6400 0.6600 0.6000 0.6000 80,283 -0.04(-6.25%)
Oct 06, 2025 0.6400 0.6600 0.6400 0.6400 373,923 +0.02(+3.23%)
Oct 03, 2025 0.6000 0.6300 0.5800 0.6200 467,449 +0.04(+6.90%)
Oct 02, 2025 0.5800 0.6000 0.5800 0.5800 35,700 -0.02(-3.33%)
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.