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 0.2400 0.2400 0.2250 0.2400 95,204 +0.01(+4.35%)
Dec 23, 2025 0.2200 0.2300 0.2150 0.2300 74,199 +0.01(+4.55%)
Dec 22, 2025 0.2450 0.2450 0.2100 0.2200 621,221 -0.02(-10.20%)
Dec 19, 2025 0.2550 0.2650 0.2400 0.2450 234,000 -0.02(-7.55%)
Dec 18, 2025 0.3000 0.3000 0.2550 0.2650 203,500 -0.03(-10.17%)
Dec 17, 2025 0.3150 0.3250 0.2850 0.2950 345,281 -0.02(-4.84%)
Dec 16, 2025 0.2700 0.3100 0.2600 0.3100 359,768 +0.03(+10.71%)
Dec 15, 2025 0.2650 0.2850 0.2600 0.2800 214,938 +0.03(+12.00%)
Dec 12, 2025 0.2100 0.2500 0.2100 0.2500 711,640 +0.04(+19.05%)
Dec 11, 2025 0.2100 0.2100 0.2100 0.2100 52,100 +0.00(+0.00%)
Dec 10, 2025 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Dec 09, 2025 0.2200 0.2200 0.2100 0.2100 19,580 -0.02(-6.67%)
Dec 08, 2025 0.2100 0.2250 0.2050 0.2250 197,135 +0.02(+7.14%)
Dec 05, 2025 0.2100 0.2200 0.2050 0.2100 349,000 +0.00(+0.00%)
Dec 04, 2025 0.2075 0.2100 0.1950 0.2100 146,971 +0.00(+0.00%)
Dec 03, 2025 0.2100 0.2100 0.2100 0.2100 102,000 -0.01(-2.33%)
Dec 02, 2025 0.2200 0.2250 0.2150 0.2150 116,413 -0.01(-4.44%)
Dec 01, 2025 0.2400 0.2400 0.2250 0.2250 121,711 -0.02(-8.16%)
Nov 28, 2025 0.2300 0.2450 0.2300 0.2450 57,530 +0.01(+6.52%)
Nov 27, 2025 0.2250 0.2300 0.2250 0.2300 38,100 -0.00(-2.13%)
Nov 26, 2025 0.2350 0.2400 0.2300 0.2350 51,400 -0.01(-4.08%)
Nov 25, 2025 0.2300 0.2450 0.2300 0.2450 126,400 +0.01(+4.26%)
Nov 24, 2025 0.2300 0.2350 0.2300 0.2350 78,600 +0.00(+0.00%)
Nov 21, 2025 0.2350 0.2350 0.2300 0.2350 24,500 -0.01(-2.08%)
Nov 20, 2025 0.2400 0.2400 0.2300 0.2400 58,600 +0.00(+0.00%)
Nov 19, 2025 0.2500 0.2550 0.2400 0.2400 148,259 -0.01(-2.04%)
Nov 18, 2025 0.2450 0.2500 0.2450 0.2450 17,000 -0.01(-2.00%)
Nov 17, 2025 0.2450 0.2550 0.2400 0.2500 146,552 +0.01(+2.04%)
Nov 14, 2025 0.2550 0.2550 0.2450 0.2450 10,590 -0.01(-2.00%)
Nov 13, 2025 0.2600 0.2600 0.2400 0.2500 225,905 -0.01(-3.85%)
Nov 12, 2025 0.2700 0.2750 0.2600 0.2600 75,000 -0.01(-3.70%)
Nov 11, 2025 0.2750 0.2750 0.2600 0.2700 50,164 -0.01(-1.82%)
Nov 10, 2025 0.2700 0.2750 0.2700 0.2750 52,400 +0.01(+1.85%)
Nov 07, 2025 0.2750 0.2750 0.2650 0.2700 163,365 -0.01(-3.57%)
Nov 06, 2025 0.2800 0.2900 0.2750 0.2800 85,600 +0.00(+0.00%)
Nov 05, 2025 0.2950 0.2950 0.2750 0.2800 169,215 -0.02(-6.67%)
Nov 04, 2025 0.2900 0.3000 0.2750 0.3000 99,460 +0.01(+1.69%)
Nov 03, 2025 0.2750 0.3000 0.2750 0.2950 389,601 +0.02(+9.26%)
Oct 31, 2025 0.2700 0.2750 0.2700 0.2700 65,500 +0.01(+1.89%)
Oct 30, 2025 0.2600 0.2650 0.2600 0.2650 23,200 +0.01(+1.92%)
Oct 29, 2025 0.2650 0.2650 0.2550 0.2600 66,900 -0.01(-1.89%)
Oct 28, 2025 0.2600 0.2700 0.2600 0.2650 22,000 +0.00(+0.00%)
Oct 27, 2025 0.2800 0.2800 0.2500 0.2650 112,300 -0.02(-5.36%)
Oct 24, 2025 0.2600 0.2800 0.2550 0.2800 68,095 +0.02(+5.66%)
Oct 22, 2025 0.2650 0.2650 109 -0.01(-1.85%)
Oct 21, 2025 0.2700 0.2700 0.2700 0.2700 5,006 -0.01(-1.82%)
Oct 20, 2025 0.2800 0.2800 0.2750 0.2750 20,211 -0.01(-1.79%)
Oct 17, 2025 0.2900 0.2900 0.2700 0.2800 71,575 -0.00(-1.75%)
Oct 16, 2025 0.2850 0.2900 0.2850 0.2850 12,500 +0.00(+1.79%)
Oct 15, 2025 0.2800 0.3000 0.2800 0.2800 104,200 -0.00(-1.75%)
Oct 14, 2025 0.2900 0.2950 0.2700 0.2850 228,255 +0.00(+1.79%)
Oct 10, 2025 0.2800 0 -0.01(-3.45%)
Oct 09, 2025 0.3000 0.3000 0.2800 0.2900 66,959 -0.01(-3.33%)
Oct 08, 2025 0.2950 0.3000 0.2800 0.3000 71,820 +0.01(+1.69%)
Oct 07, 2025 0.2950 0.2950 0.2950 0.2950 2,008 +0.01(+1.72%)
Oct 06, 2025 0.2900 0.2900 0.2900 0.2900 15,300 -0.01(-3.33%)
Oct 03, 2025 0.2850 0.3000 0.2850 0.3000 31,147 +0.01(+3.45%)
Oct 02, 2025 0.3050 0.3100 0.2900 0.2900 59,798 -0.02(-4.92%)
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.