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 1.030 0 +0.03(+3.00%)
Dec 23, 2025 1.000 1.000 0.9800 1.000 54,511 +0.02(+2.04%)
Dec 22, 2025 0.9800 0.9800 0.9700 0.9800 44,000 +0.02(+2.08%)
Dec 19, 2025 0.9600 0.9800 0.9600 0.9600 5,100 +0.00(+0.00%)
Dec 18, 2025 0.9600 0.9800 0.9500 0.9600 74,486 -0.01(-1.03%)
Dec 17, 2025 0.9600 0.9700 0.9400 0.9700 39,706 +0.01(+1.04%)
Dec 16, 2025 0.9800 0.9900 0.9600 0.9600 26,000 +0.02(+2.13%)
Dec 15, 2025 0.9500 0.9700 0.9400 0.9400 27,000 +0.00(+0.00%)
Dec 12, 2025 0.9500 0.9500 0.9100 0.9400 17,400 +0.01(+1.08%)
Dec 11, 2025 0.9300 0.9600 0.9300 0.9300 16,725 +0.00(+0.00%)
Dec 10, 2025 0.9900 1.010 0.9300 0.9300 70,734 -0.05(-5.10%)
Dec 09, 2025 0.9700 0.9800 0.9700 0.9800 32,500 +0.02(+2.08%)
Dec 08, 2025 0.9900 1.000 0.9600 0.9600 15,730 -0.03(-3.03%)
Dec 05, 2025 0.9700 0.9900 0.9700 0.9900 40,043 +0.02(+2.06%)
Dec 04, 2025 1.010 1.030 0.9600 0.9700 49,205 -0.05(-4.90%)
Dec 03, 2025 1.030 1.040 1.010 1.020 18,378 -0.02(-1.92%)
Dec 02, 2025 1.030 1.040 1.020 1.040 77,580 +0.00(+0.00%)
Dec 01, 2025 1.030 1.080 1.030 1.040 192,927 +0.02(+1.96%)
Nov 28, 2025 1.040 1.060 1.000 1.020 19,395 +0.02(+2.00%)
Nov 27, 2025 1.000 1.000 1.000 1.000 43,609 -0.06(-5.66%)
Nov 26, 2025 1.070 1.100 1.050 1.060 75,869 -0.04(-3.64%)
Nov 25, 2025 1.100 1.130 1.005 1.100 78,001 +0.04(+3.77%)
Nov 24, 2025 1.150 1.170 1.060 1.060 54,885 -0.09(-7.83%)
Nov 21, 2025 1.150 1.150 1.100 1.150 62,152 +0.06(+5.50%)
Nov 20, 2025 1.180 1.190 1.060 1.090 121,216 -0.09(-7.63%)
Nov 19, 2025 1.220 1.320 1.180 1.180 211,896 -0.01(-0.84%)
Nov 18, 2025 1.190 1.190 1.170 1.190 117,175 +0.01(+0.85%)
Nov 17, 2025 1.170 1.180 1.140 1.180 49,058 +0.00(+0.00%)
Nov 14, 2025 1.120 1.180 1.120 1.180 97,990 +0.07(+6.31%)
Nov 13, 2025 1.130 1.150 1.110 1.110 1,120 -0.05(-4.31%)
Nov 12, 2025 1.170 1.170 1.140 1.160 31,183 -0.01(-0.85%)
Nov 11, 2025 1.170 1.180 1.140 1.170 35,960 +0.04(+3.54%)
Nov 10, 2025 1.140 1.160 1.100 1.130 54,810 +0.00(+0.00%)
Nov 07, 2025 1.130 1.150 1.110 1.130 30,366 +0.03(+2.73%)
Nov 06, 2025 1.120 1.150 1.100 1.100 31,878 -0.02(-1.79%)
Nov 05, 2025 1.170 1.180 1.110 1.120 39,910 -0.03(-2.61%)
Nov 04, 2025 1.150 1.160 1.130 1.150 28,900 -0.01(-0.86%)
Nov 03, 2025 1.180 1.190 1.140 1.160 73,505 +0.03(+2.65%)
Oct 31, 2025 1.150 1.160 1.110 1.130 45,320 -0.01(-0.88%)
Oct 30, 2025 1.160 1.160 1.120 1.140 30,622 -0.02(-1.72%)
Oct 29, 2025 1.170 1.180 1.150 1.160 14,100 -0.01(-0.85%)
Oct 28, 2025 1.200 1.210 1.150 1.170 93,941 -0.08(-6.40%)
Oct 27, 2025 1.220 1.280 1.170 1.250 90,737 +0.04(+3.31%)
Oct 24, 2025 1.200 1.220 1.170 1.210 20,482 +0.02(+1.68%)
Oct 23, 2025 1.190 1.200 1.180 1.190 62,700 +0.02(+1.71%)
Oct 22, 2025 1.180 1.200 1.140 1.170 49,989 +0.02(+1.74%)
Oct 21, 2025 1.180 1.190 1.130 1.150 64,268 -0.10(-8.00%)
Oct 20, 2025 1.250 1.250 1.140 1.250 46,583 +0.00(+0.00%)
Oct 17, 2025 1.150 1.290 1.150 1.250 74,942 -0.07(-5.30%)
Oct 16, 2025 1.360 1.370 1.280 1.320 78,314 -0.02(-1.49%)
Oct 15, 2025 1.370 1.380 1.340 1.340 44,309 -0.01(-0.74%)
Oct 14, 2025 1.330 1.400 1.330 1.350 150,318 +0.07(+5.47%)
Oct 10, 2025 1.280 0 -0.03(-2.29%)
Oct 09, 2025 1.370 1.370 1.300 1.310 72,342 -0.02(-1.87%)
Oct 08, 2025 1.320 1.360 1.280 1.335 161,211 +0.04(+3.49%)
Oct 07, 2025 1.210 1.300 1.210 1.290 178,869 +0.09(+7.50%)
Oct 06, 2025 1.240 1.240 1.140 1.200 171,225 +0.11(+10.09%)
Oct 03, 2025 1.050 1.240 1.050 1.090 182,792 -0.08(-6.84%)
Oct 02, 2025 1.170 1.200 1.060 1.170 98,276 -0.03(-2.50%)
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.