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 3.250 0 +0.00(+0.00%)
Dec 23, 2025 3.400 3.490 3.250 3.250 3,775 -0.20(-5.80%)
Dec 22, 2025 3.450 3.520 3.450 3.450 25,505 -0.25(-6.76%)
Dec 19, 2025 3.750 3.760 3.640 3.700 22,604 +0.05(+1.37%)
Dec 18, 2025 3.750 3.750 3.650 3.650 83,638 +0.10(+2.96%)
Dec 17, 2025 3.280 3.545 3.220 3.545 42,320 +0.48(+15.47%)
Dec 16, 2025 3.090 3.100 3.000 3.070 14,540 +0.07(+2.33%)
Dec 15, 2025 3.300 3.425 3.000 3.000 71,188 +0.10(+3.45%)
Dec 12, 2025 2.800 3.300 2.800 2.900 4,813 +0.08(+2.84%)
Dec 11, 2025 2.820 2.820 2.800 2.820 1,254 +0.02(+0.71%)
Dec 10, 2025 2.800 2.800 2.800 2.800 100 -0.07(-2.44%)
Dec 08, 2025 2.870 2.870 0 +0.00(+0.00%)
Dec 05, 2025 2.800 2.900 2.750 2.870 1,064 -0.03(-1.03%)
Dec 04, 2025 2.850 2.930 2.850 2.900 400 +0.14(+5.07%)
Dec 03, 2025 3.000 3.000 2.760 2.760 1,195 -0.24(-8.00%)
Dec 02, 2025 3.260 3.260 2.750 3.000 12,930 -0.26(-7.98%)
Dec 01, 2025 3.250 3.260 3.250 3.260 1,700 +0.00(+0.00%)
Nov 28, 2025 3.410 3.410 3.260 3.260 2,048 +0.01(+0.31%)
Nov 27, 2025 3.260 3.260 3.250 3.250 483 -0.25(-7.14%)
Nov 26, 2025 3.850 3.850 3.500 3.500 3,500 -0.40(-10.26%)
Nov 25, 2025 3.700 3.980 3.700 3.900 7,952 +0.20(+5.41%)
Nov 24, 2025 3.930 3.930 3.700 3.700 500 -0.23(-5.85%)
Nov 21, 2025 3.150 3.990 3.000 3.930 14,024 +0.68(+20.92%)
Nov 20, 2025 3.440 3.440 3.090 3.250 9,045 -0.25(-7.14%)
Nov 19, 2025 4.050 4.050 3.500 3.500 4,810 -0.68(-16.27%)
Nov 18, 2025 4.250 4.250 4.150 4.180 3,821 -0.08(-1.76%)
Nov 17, 2025 4.150 4.500 4.150 4.255 18,303 +0.30(+7.72%)
Nov 14, 2025 3.500 3.990 3.500 3.950 15,499 +0.40(+11.27%)
Nov 13, 2025 3.450 4.000 3.230 3.550 31,100 +0.15(+4.41%)
Nov 12, 2025 2.550 3.400 2.550 3.400 31,645 +0.80(+30.77%)
Nov 11, 2025 2.750 2.750 2.600 2.600 1,989 -0.15(-5.45%)
Nov 10, 2025 2.800 2.800 2.750 2.750 86,065 +0.00(+0.00%)
Nov 07, 2025 3.000 3.000 2.750 2.750 850 -0.25(-8.33%)
Nov 06, 2025 3.400 3.400 3.000 3.000 10,066 -0.45(-13.04%)
Nov 05, 2025 3.500 3.500 3.450 3.450 471 -0.15(-4.17%)
Nov 04, 2025 4.380 4.500 3.450 3.600 5,301 -1.31(-26.68%)
Nov 03, 2025 5.000 5.100 4.900 4.910 4,203 -0.19(-3.73%)
Oct 31, 2025 4.500 5.200 4.500 5.100 16,874 +0.40(+8.51%)
Oct 30, 2025 4.700 4.700 4.700 4.700 334 +0.05(+1.08%)
Oct 29, 2025 4.400 5.000 4.260 4.650 6,654 +0.15(+3.33%)
Oct 28, 2025 3.000 4.590 2.500 4.500 4,762 +4.30(+2150.00%)
Oct 27, 2025 0.1950 0.2050 0.1400 0.2000 1,095,710 +0.03(+14.29%)
Oct 24, 2025 0.1700 0.1800 0.1700 0.1750 97,000 +0.02(+12.90%)
Oct 23, 2025 0.1750 0.1750 0.1550 0.1550 106,540 -0.02(-11.43%)
Oct 22, 2025 0.1750 0.1800 0.1750 0.1750 37,714 -0.01(-5.41%)
Oct 21, 2025 0.1900 0.2000 0.1850 0.1850 354,026 +0.00(+0.00%)
Oct 20, 2025 0.2000 0.2000 0.1850 0.1850 926,050 +0.01(+5.71%)
Oct 17, 2025 0.1750 0.1750 0.1750 0.1750 5,500 +0.01(+6.06%)
Oct 16, 2025 0.1750 0.1750 0.1600 0.1650 43,000 -0.01(-5.71%)
Oct 14, 2025 0.1750 0.1750 0 +0.00(+0.00%)
Oct 10, 2025 0.1750 0 -0.01(-2.78%)
Oct 09, 2025 0.1800 0.1800 0.1800 0.1800 685 +0.01(+2.86%)
Oct 08, 2025 0.1850 0.1750 0.1750 10,250 -0.02(-7.89%)
Oct 07, 2025 0.1900 0.1900 0.1750 0.1900 39,151 +0.01(+2.70%)
Oct 06, 2025 0.2000 0.2000 0.1850 0.1850 13,500 -0.02(-7.50%)
Oct 03, 2025 0.2100 0.2150 0.2000 0.2000 135,700 -0.02(-9.09%)
Oct 02, 2025 0.2150 0.2200 0.2150 0.2200 23,900 +0.01(+4.76%)
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.