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 0.6000 0 -0.01(-1.64%)
Dec 23, 2025 0.6400 0.6400 0.6100 0.6100 62,500 -0.04(-6.15%)
Dec 22, 2025 0.6300 0.6500 0.6200 0.6500 111,060 +0.02(+3.17%)
Dec 19, 2025 0.6200 0.6500 0.6200 0.6300 73,500 +0.03(+5.00%)
Dec 18, 2025 0.6300 0.6600 0.5700 0.6000 64,500 -0.05(-7.69%)
Dec 17, 2025 0.6400 0.6500 0.6200 0.6500 38,000 +0.00(+0.00%)
Dec 16, 2025 0.6000 0.6500 0.6000 0.6500 55,144 +0.05(+8.33%)
Dec 15, 2025 0.6400 0.6500 0.6000 0.6000 40,000 -0.04(-6.25%)
Dec 12, 2025 0.6500 0.6500 0.6200 0.6400 37,070 -0.01(-1.54%)
Dec 11, 2025 0.7000 0.7500 0.6300 0.6500 191,314 -0.01(-1.52%)
Dec 10, 2025 0.6600 0.6600 0.6400 0.6600 141,000 +0.00(+0.00%)
Dec 09, 2025 0.6900 0.7000 0.6200 0.6600 201,100 -0.02(-2.94%)
Dec 08, 2025 0.6700 0.6800 0.6500 0.6800 19,000 -0.02(-2.86%)
Dec 05, 2025 0.6800 0.7000 0.6800 0.7000 132,930 +0.06(+9.37%)
Dec 04, 2025 0.6400 0.6500 0.6300 0.6400 56,200 -0.02(-3.03%)
Dec 03, 2025 0.6600 0.6800 0.6500 0.6600 49,000 -0.01(-1.49%)
Dec 02, 2025 0.6500 0.6700 0.6100 0.6700 180,600 +0.00(+0.00%)
Dec 01, 2025 0.6700 0.6800 0.6400 0.6700 98,200 +0.02(+3.08%)
Nov 28, 2025 0.6700 0.6700 0.6400 0.6500 136,125 -0.02(-2.99%)
Nov 27, 2025 0.7000 0.7000 0.6600 0.6700 154,771 -0.02(-2.90%)
Nov 26, 2025 0.6800 0.6900 0.6400 0.6900 42,513 -0.01(-1.43%)
Nov 25, 2025 0.6700 0.7000 0.6700 0.7000 5,000 +0.01(+1.45%)
Nov 24, 2025 0.7000 0.7000 0.6900 0.6900 37,337 -0.01(-1.43%)
Nov 21, 2025 0.7000 0.7000 0.7000 0.7000 10,100 -0.01(-1.41%)
Nov 20, 2025 0.6700 0.7200 0.6700 0.7100 125,773 +0.05(+7.58%)
Nov 19, 2025 0.6400 0.6600 0.6100 0.6600 82,500 -0.03(-4.35%)
Nov 18, 2025 0.7400 0.7400 0.6900 0.6900 31,500 -0.03(-4.17%)
Nov 17, 2025 0.7800 0.7800 0.7200 0.7200 41,900 -0.05(-6.49%)
Nov 14, 2025 0.7700 0.7800 0.7500 0.7700 76,557 +0.01(+1.32%)
Nov 13, 2025 0.7900 0.7900 0.7400 0.7600 129,600 +0.02(+2.70%)
Nov 12, 2025 0.7800 0.7800 0.7400 0.7400 50,550 -0.02(-2.63%)
Nov 11, 2025 0.7900 0.7900 0.7600 0.7600 31,551 +0.01(+1.33%)
Nov 10, 2025 0.7600 0.7800 0.6700 0.7500 114,620 +0.00(+0.00%)
Nov 07, 2025 0.8200 0.8200 0.7500 0.7500 195,283 +0.01(+1.35%)
Nov 06, 2025 0.8200 0.8300 0.7400 0.7400 83,592 -0.09(-10.84%)
Nov 05, 2025 0.8200 0.8400 0.8000 0.8300 102,330 +0.03(+3.75%)
Nov 04, 2025 0.8200 0.8300 0.8000 0.8000 135,644 -0.03(-3.61%)
Nov 03, 2025 0.8600 0.8600 0.8100 0.8300 88,500 +0.02(+2.47%)
Oct 31, 2025 0.8400 0.8400 0.8000 0.8100 75,360 -0.02(-2.41%)
Oct 30, 2025 0.8400 0.8600 0.8200 0.8300 23,500 +0.00(+0.00%)
Oct 29, 2025 0.8700 0.8700 0.8300 0.8300 68,500 -0.02(-2.35%)
Oct 28, 2025 0.8600 0.8700 0.8400 0.8500 84,329 -0.01(-1.16%)
Oct 27, 2025 0.8500 0.8600 0.8300 0.8600 113,050 +0.00(+0.00%)
Oct 24, 2025 0.8500 0.8600 0.8300 0.8600 52,850 +0.01(+1.18%)
Oct 23, 2025 0.8500 0.8500 0.8300 0.8500 65,644 +0.00(+0.00%)
Oct 22, 2025 0.8300 0.8600 0.8100 0.8500 83,925 +0.01(+1.19%)
Oct 21, 2025 0.8400 0.8400 0.8100 0.8400 54,400 +0.04(+5.00%)
Oct 20, 2025 0.8400 0.8400 0.8000 0.8000 69,950 -0.03(-3.61%)
Oct 17, 2025 0.8400 0.8400 0.8100 0.8300 66,100 -0.01(-1.19%)
Oct 16, 2025 0.8600 0.8600 0.8000 0.8400 181,405 +0.00(+0.00%)
Oct 15, 2025 0.8400 0.8500 0.8000 0.8400 144,460 -0.02(-2.33%)
Oct 14, 2025 0.9000 0.9000 0.8600 0.8600 88,663 -0.05(-5.49%)
Oct 10, 2025 0.9100 0 +0.04(+4.60%)
Oct 09, 2025 0.8700 0.8700 0.8500 0.8700 74,550 +0.01(+1.16%)
Oct 08, 2025 0.8600 0.8700 0.8500 0.8600 67,202 +0.00(+0.00%)
Oct 07, 2025 0.8500 0.8700 0.8500 0.8600 48,101 +0.01(+1.18%)
Oct 06, 2025 0.8400 0.8500 0.8300 0.8500 148,600 +0.04(+4.94%)
Oct 03, 2025 0.8400 0.8600 0.8000 0.8100 119,311 -0.03(-3.57%)
Oct 02, 2025 0.8400 0.8400 0.8200 0.8400 86,755 +0.01(+1.20%)
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.