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 23, 2025 0.4900 0.5000 0.4850 0.4900 108,394 +0.00(+0.00%)
Dec 22, 2025 0.4950 0.5000 0.4850 0.4900 222,588 -0.01(-2.00%)
Dec 19, 2025 0.4750 0.5000 0.4600 0.5000 204,350 +0.01(+2.04%)
Dec 18, 2025 0.5200 0.5200 0.4800 0.4900 229,835 -0.01(-2.00%)
Dec 17, 2025 0.4900 0.5400 0.4900 0.5000 362,447 -0.03(-5.66%)
Dec 16, 2025 0.5500 0.5500 0.5100 0.5300 300,093 -0.06(-10.17%)
Dec 15, 2025 0.5800 0.6000 0.5600 0.5900 194,363 +0.02(+3.51%)
Dec 12, 2025 0.5800 0.5800 0.5500 0.5700 134,899 +0.01(+1.79%)
Dec 11, 2025 0.5800 0.5800 0.5600 0.5600 70,882 +0.00(+0.00%)
Dec 10, 2025 0.5500 0.5600 0.5500 0.5600 10,004 +0.02(+3.70%)
Dec 09, 2025 0.5800 0.5900 0.5400 0.5400 197,525 -0.03(-5.26%)
Dec 08, 2025 0.5600 0.5700 0.5500 0.5700 57,083 +0.01(+1.79%)
Dec 05, 2025 0.5700 0.5700 0.5600 0.5600 168,275 -0.02(-3.45%)
Dec 04, 2025 0.5800 0.5800 0.5600 0.5800 94,907 +0.00(+0.00%)
Dec 03, 2025 0.5600 0.5800 0.5600 0.5800 16,521 +0.01(+1.75%)
Dec 02, 2025 0.5700 0.5800 0.5600 0.5700 138,377 -0.01(-1.72%)
Dec 01, 2025 0.6100 0.6100 0.5700 0.5800 132,414 -0.01(-1.69%)
Nov 28, 2025 0.5600 0.6000 0.5600 0.5900 93,346 +0.01(+1.72%)
Nov 27, 2025 0.5700 0.5800 0.5500 0.5800 32,681 +0.01(+1.75%)
Nov 26, 2025 0.5700 0.5800 0.5600 0.5700 45,001 -0.01(-1.72%)
Nov 25, 2025 0.5600 0.5800 0.5600 0.5800 8,091 +0.00(+0.00%)
Nov 24, 2025 0.6200 0.6200 0.5800 0.5800 29,780 -0.03(-4.92%)
Nov 21, 2025 0.5600 0.6100 0.5600 0.6100 40,647 +0.01(+1.67%)
Nov 20, 2025 0.6000 0.6000 0.5800 0.6000 22,415 +0.02(+3.45%)
Nov 19, 2025 0.6000 0.6000 0.5800 0.5800 61,700 -0.01(-1.69%)
Nov 18, 2025 0.6000 0.6000 0.5800 0.5900 25,100 -0.01(-1.67%)
Nov 17, 2025 0.6100 0.6200 0.6000 0.6000 57,745 -0.01(-1.64%)
Nov 14, 2025 0.6200 0.6200 0.6100 0.6100 33,300 -0.01(-1.61%)
Nov 13, 2025 0.6300 0.6500 0.6000 0.6200 129,173 -0.03(-4.62%)
Nov 12, 2025 0.6500 0.6700 0.6300 0.6500 120,795 +0.02(+3.17%)
Nov 11, 2025 0.6500 0.6500 0.6100 0.6300 18,050 +0.01(+1.61%)
Nov 10, 2025 0.6400 0.6600 0.6200 0.6200 54,839 +0.00(+0.00%)
Nov 07, 2025 0.6200 0.6400 0.6000 0.6200 155,226 +0.00(+0.00%)
Nov 06, 2025 0.6400 0.6400 0.6100 0.6200 76,365 -0.01(-1.59%)
Nov 05, 2025 0.6100 0.6300 0.5800 0.6300 60,603 +0.03(+5.00%)
Nov 04, 2025 0.6400 0.6500 0.5900 0.6000 125,103 -0.05(-7.69%)
Nov 03, 2025 0.6500 0.6600 0.5800 0.6500 433,282 +0.09(+16.07%)
Oct 31, 2025 0.6400 0.6400 0.5500 0.5600 395,140 +0.01(+1.82%)
Oct 30, 2025 0.5300 0.5600 0.5300 0.5500 219,440 +0.02(+3.77%)
Oct 29, 2025 0.5400 0.5600 0.5300 0.5300 107,192 -0.03(-5.36%)
Oct 28, 2025 0.5100 0.5600 0.4800 0.5600 266,306 +0.03(+5.66%)
Oct 27, 2025 0.6000 0.6400 0.5200 0.5300 220,674 -0.05(-8.62%)
Oct 24, 2025 0.5800 0.5900 0.5700 0.5800 45,250 -0.01(-1.69%)
Oct 23, 2025 0.5600 0.6100 0.5600 0.5900 90,309 +0.02(+3.51%)
Oct 22, 2025 0.6000 0.6000 0.5500 0.5700 54,100 -0.02(-3.39%)
Oct 21, 2025 0.5800 0.6100 0.5700 0.5900 60,385 -0.02(-3.28%)
Oct 20, 2025 0.6500 0.6600 0.5900 0.6100 126,233 -0.02(-3.17%)
Oct 17, 2025 0.6900 0.6900 0.5900 0.6300 143,014 -0.05(-7.35%)
Oct 16, 2025 0.6800 0.7000 0.6100 0.6800 241,800 +0.04(+6.25%)
Oct 15, 2025 0.7000 0.7000 0.6300 0.6400 292,741 -0.01(-1.54%)
Oct 14, 2025 0.7700 0.7700 0.6500 0.6500 554,771 -0.01(-1.52%)
Oct 10, 2025 0.6600 0 +0.02(+3.13%)
Oct 09, 2025 0.6400 0.6400 0.5800 0.6400 339,362 -0.01(-1.54%)
Oct 08, 2025 0.6300 0.6500 0.6200 0.6500 152,153 +0.02(+3.17%)
Oct 07, 2025 0.6500 0.6500 0.6100 0.6300 169,030 -0.02(-3.08%)
Oct 06, 2025 0.6600 0.6600 0.6000 0.6500 431,787 +0.01(+1.56%)
Oct 03, 2025 0.6100 0.6500 0.6000 0.6400 269,731 +0.03(+4.92%)
Oct 02, 2025 0.6500 0.6600 0.5900 0.6100 373,871 -0.04(-6.15%)
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.