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 30, 2025 0.3900 0.4050 0.3700 0.3800 440,217 +0.01(+1.33%)
Dec 29, 2025 0.3850 0.3900 0.3750 0.3750 63,703 -0.02(-3.85%)
Dec 24, 2025 0.3900 0 +0.00(+0.00%)
Dec 23, 2025 0.3800 0.3900 0.3800 0.3900 77,731 +0.02(+4.00%)
Dec 22, 2025 0.3850 0.3850 0.3650 0.3750 46,029 -0.01(-1.32%)
Dec 19, 2025 0.3950 0.4000 0.3450 0.3800 485,458 -0.02(-3.80%)
Dec 18, 2025 0.4000 0.4150 0.3950 0.3950 229,550 -0.01(-1.25%)
Dec 17, 2025 0.3950 0.4150 0.3950 0.4000 215,400 +0.00(+0.00%)
Dec 16, 2025 0.4000 0.4050 0.4000 0.4000 60,001 +0.00(+0.00%)
Dec 15, 2025 0.4150 0.4150 0.3950 0.4000 131,029 +0.00(+0.00%)
Dec 12, 2025 0.3900 0.4200 0.3850 0.4000 348,510 +0.01(+2.56%)
Dec 11, 2025 0.4050 0.4050 0.3900 0.3900 202,723 -0.02(-4.88%)
Dec 10, 2025 0.4200 0.4200 0.4000 0.4100 150,325 -0.02(-3.53%)
Dec 09, 2025 0.4100 0.4300 0.3900 0.4250 146,219 +0.00(+0.00%)
Dec 08, 2025 0.4350 0.4350 0.4100 0.4250 50,594 -0.01(-2.30%)
Dec 05, 2025 0.4500 0.4500 0.4250 0.4350 54,400 -0.02(-3.33%)
Dec 04, 2025 0.4600 0.4700 0.4500 0.4500 56,600 -0.02(-3.23%)
Dec 03, 2025 0.4800 0.4800 0.4600 0.4650 71,436 -0.01(-3.12%)
Dec 02, 2025 0.4700 0.4900 0.4700 0.4800 43,670 +0.00(+0.00%)
Dec 01, 2025 0.5000 0.5200 0.4800 0.4800 99,828 -0.02(-3.03%)
Nov 28, 2025 0.4900 0.5300 0.4800 0.4950 456,977 +0.02(+3.13%)
Nov 27, 2025 0.4500 0.4800 0.4500 0.4800 9,900 +0.02(+4.35%)
Nov 26, 2025 0.4850 0.4850 0.4500 0.4600 59,469 -0.02(-4.17%)
Nov 25, 2025 0.4450 0.4850 0.4400 0.4800 42,628 +0.02(+5.49%)
Nov 24, 2025 0.4800 0.4800 0.4450 0.4550 86,991 -0.03(-6.19%)
Nov 21, 2025 0.4650 0.4900 0.4650 0.4850 69,380 -0.01(-1.02%)
Nov 20, 2025 0.4950 0.5400 0.4750 0.4900 232,894 +0.01(+1.03%)
Nov 19, 2025 0.5000 0.5400 0.4700 0.4850 268,602 -0.04(-6.73%)
Nov 18, 2025 0.5600 0.5800 0.5200 0.5200 73,530 -0.05(-8.77%)
Nov 17, 2025 0.5900 0.5900 0.5700 0.5700 70,426 -0.01(-1.72%)
Nov 14, 2025 0.6100 0.6100 0.5700 0.5800 68,377 -0.04(-6.45%)
Nov 13, 2025 0.6100 0.6200 0.6000 0.6200 83,463 -0.01(-1.59%)
Nov 12, 2025 0.6100 0.6600 0.5800 0.6300 59,384 +0.03(+5.00%)
Nov 11, 2025 0.5800 0.6100 0.5600 0.6000 81,216 +0.02(+3.45%)
Nov 10, 2025 0.6100 0.6300 0.5700 0.5800 46,226 +0.02(+3.57%)
Nov 07, 2025 0.5500 0.5700 0.5200 0.5600 145,275 +0.01(+1.82%)
Nov 06, 2025 0.5600 0.5800 0.5400 0.5500 95,731 -0.01(-1.79%)
Nov 05, 2025 0.5800 0.6000 0.5600 0.5600 154,214 -0.02(-3.45%)
Nov 04, 2025 0.5900 0.6500 0.5700 0.5800 159,189 -0.01(-1.69%)
Nov 03, 2025 0.6000 0.6000 0.5600 0.5900 128,171 -0.02(-3.28%)
Oct 31, 2025 0.6100 0.6100 0.5600 0.6100 108,012 +0.04(+7.02%)
Oct 30, 2025 0.5600 0.5700 0.5400 0.5700 187,718 -0.01(-1.72%)
Oct 29, 2025 0.6000 0.6000 0.5600 0.5800 165,191 -0.02(-3.33%)
Oct 28, 2025 0.6300 0.6300 0.5800 0.6000 151,587 -0.01(-1.64%)
Oct 27, 2025 0.6300 0.6500 0.6000 0.6100 82,424 -0.03(-4.69%)
Oct 24, 2025 0.6000 0.6400 0.6000 0.6400 107,931 +0.04(+6.67%)
Oct 23, 2025 0.6000 0.6200 0.5700 0.6000 60,969 +0.00(+0.00%)
Oct 22, 2025 0.5900 0.6000 0.5700 0.6000 47,596 +0.02(+3.45%)
Oct 21, 2025 0.6100 0.6200 0.5600 0.5800 285,470 -0.03(-4.92%)
Oct 20, 2025 0.6100 0.6600 0.6000 0.6100 144,910 +0.07(+12.96%)
Oct 17, 2025 0.6700 0.6800 0.5400 0.5400 428,418 -0.13(-19.40%)
Oct 16, 2025 0.7100 0.7100 0.6600 0.6700 72,521 -0.04(-5.63%)
Oct 15, 2025 0.6900 0.7100 0.6700 0.7100 92,851 +0.03(+4.41%)
Oct 14, 2025 0.7100 0.7100 0.6700 0.6800 159,688 -0.01(-1.45%)
Oct 10, 2025 0.6900 0 -0.01(-1.43%)
Oct 09, 2025 0.8200 0.8200 0.7000 0.7000 216,154 -0.10(-12.50%)
Oct 08, 2025 0.8100 0.8600 0.8000 0.8000 691,287 -0.01(-1.23%)
Oct 07, 2025 0.8400 0.8500 0.8100 0.8100 424,361 -0.04(-4.71%)
Oct 06, 2025 0.7700 0.8500 0.7500 0.8500 767,617 +0.06(+7.59%)
Oct 03, 2025 0.6200 0.7900 0.6100 0.7900 648,886 +0.17(+27.42%)
Oct 02, 2025 0.6100 0.6200 0.6000 0.6200 44,464 +0.00(+0.00%)
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.