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 (%)
Jan 02, 2026 1.060 1.100 1.020 1.100 26,179 +0.07(+6.80%)
Dec 31, 2025 1.030 0 -0.02(-1.90%)
Dec 30, 2025 1.020 1.050 1.010 1.050 6,159 +0.00(+0.00%)
Dec 29, 2025 0.9700 1.050 0.9600 1.050 25,757 +0.09(+9.38%)
Dec 24, 2025 0.9600 0 -0.01(-1.03%)
Dec 23, 2025 0.9700 0.9700 0.9700 0.9700 6,600 +0.00(+0.00%)
Dec 22, 2025 0.9500 0.9700 0.9400 0.9700 15,505 +0.03(+3.19%)
Dec 19, 2025 0.9700 0.9700 0.9400 0.9400 17,603 -0.02(-2.08%)
Dec 18, 2025 0.9300 0.9600 0.9300 0.9600 12,905 +0.06(+6.67%)
Dec 17, 2025 0.8800 0.9000 0.8600 0.9000 29,505 +0.03(+3.45%)
Dec 16, 2025 0.8900 0.9200 0.8700 0.8700 36,950 -0.03(-3.33%)
Dec 15, 2025 0.9000 0.9600 0.8900 0.9000 91,662 -0.05(-5.26%)
Dec 12, 2025 0.9400 0.9600 0.9400 0.9500 52,268 +0.03(+3.26%)
Dec 11, 2025 0.9100 0.9200 0.8900 0.9200 48,661 -0.01(-1.08%)
Dec 10, 2025 0.9500 0.9700 0.9200 0.9300 158,984 +0.01(+1.09%)
Dec 09, 2025 0.9200 0.9500 0.9000 0.9200 105,152 +0.03(+3.37%)
Dec 08, 2025 0.9000 0.9000 0.8400 0.8900 59,701 +0.03(+3.49%)
Dec 05, 2025 0.8100 0.8900 0.7700 0.8600 58,479 +0.04(+4.88%)
Dec 04, 2025 0.8000 0.9000 0.7600 0.8200 129,915 +0.09(+12.33%)
Dec 03, 2025 0.6700 0.7300 0.6700 0.7300 141,000 +0.04(+5.80%)
Dec 02, 2025 0.6500 0.7000 0.6400 0.6900 35,365 +0.04(+6.15%)
Dec 01, 2025 0.6700 0.6700 0.6500 0.6500 7,123 +0.00(+0.00%)
Nov 28, 2025 0.6300 0.6800 0.6200 0.6500 18,030 +0.03(+4.84%)
Nov 27, 2025 0.5700 0.6200 0.5700 0.6200 122,620 +0.06(+10.71%)
Nov 26, 2025 0.5500 0.5600 0.5300 0.5600 16,504 +0.00(+0.00%)
Nov 25, 2025 0.5500 0.5700 0.5500 0.5600 29,103 +0.01(+1.82%)
Nov 24, 2025 0.5500 0.5500 0.5400 0.5500 8,665 -0.01(-1.79%)
Nov 21, 2025 0.5500 0.5700 0.5400 0.5600 11,600 +0.03(+5.66%)
Nov 20, 2025 0.5500 0.5500 0.5300 0.5300 5,000 -0.02(-3.64%)
Nov 19, 2025 0.5500 0.5500 0.5500 0.5500 9,500 +0.02(+3.77%)
Nov 18, 2025 0.5200 0.5300 0.5000 0.5300 11,000 +0.02(+3.92%)
Nov 17, 2025 0.5400 0.5500 0.5000 0.5100 62,526 -0.02(-3.77%)
Nov 14, 2025 0.5600 0.5700 0.4800 0.5300 231,739 -0.03(-5.36%)
Nov 13, 2025 0.5800 0.5800 0.5500 0.5600 26,102 -0.03(-5.08%)
Nov 12, 2025 0.5800 0.5900 0.5800 0.5900 2,000 +0.02(+3.51%)
Nov 11, 2025 0.5700 0.6000 0.5600 0.5700 16,850 -0.01(-1.72%)
Nov 10, 2025 0.6100 0.6300 0.5800 0.5800 34,405 -0.01(-1.69%)
Nov 07, 2025 0.5700 0.6000 0.5200 0.5900 80,135 +0.01(+1.72%)
Nov 06, 2025 0.5700 0.6000 0.5700 0.5800 17,722 +0.00(+0.00%)
Nov 05, 2025 0.5500 0.5800 0.5500 0.5800 26,000 +0.04(+7.41%)
Nov 04, 2025 0.5800 0.6000 0.5400 0.5400 38,022 -0.06(-10.00%)
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.