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 2.380 0 -0.10(-4.03%)
Dec 23, 2025 2.310 2.500 2.280 2.480 90,533 +0.23(+10.22%)
Dec 22, 2025 2.200 2.270 2.190 2.250 55,060 +0.15(+7.14%)
Dec 19, 2025 2.080 2.250 2.070 2.100 121,028 +0.02(+0.96%)
Dec 18, 2025 2.130 2.170 1.920 2.080 190,567 -0.01(-0.48%)
Dec 17, 2025 1.980 2.200 1.960 2.090 38,451 +0.06(+2.96%)
Dec 16, 2025 1.930 2.050 1.910 2.030 71,496 +0.14(+7.41%)
Dec 15, 2025 1.860 1.990 1.780 1.890 134,119 +0.01(+0.53%)
Dec 12, 2025 1.900 1.950 1.770 1.880 133,850 -0.14(-6.93%)
Dec 11, 2025 2.120 2.120 2.020 2.020 108,674 -0.16(-7.34%)
Dec 10, 2025 2.170 2.200 2.100 2.180 67,741 +0.08(+3.81%)
Dec 09, 2025 2.170 2.210 2.100 2.100 57,180 -0.10(-4.55%)
Dec 08, 2025 2.160 2.270 2.130 2.200 131,365 -0.15(-6.38%)
Dec 05, 2025 2.420 2.420 2.200 2.350 62,893 -0.13(-5.24%)
Dec 04, 2025 2.490 2.560 2.350 2.480 40,690 -0.10(-3.88%)
Dec 03, 2025 2.530 2.620 2.430 2.580 64,675 +0.00(+0.00%)
Dec 02, 2025 2.520 2.640 2.200 2.580 43,613 -0.07(-2.64%)
Dec 01, 2025 2.620 2.680 2.580 2.650 67,150 +0.03(+1.15%)
Nov 28, 2025 2.650 2.690 2.550 2.620 59,984 +0.02(+0.77%)
Nov 27, 2025 2.640 2.640 2.550 2.600 30,200 -0.01(-0.38%)
Nov 26, 2025 2.630 2.640 2.550 2.610 44,295 +0.03(+1.16%)
Nov 25, 2025 2.660 2.720 2.490 2.580 145,841 +0.03(+1.18%)
Nov 24, 2025 2.560 2.650 2.550 2.550 81,865 +0.01(+0.39%)
Nov 21, 2025 2.670 2.670 2.410 2.540 68,551 -0.14(-5.22%)
Nov 20, 2025 2.830 2.850 2.670 2.680 41,487 -0.17(-5.96%)
Nov 19, 2025 2.820 2.890 2.740 2.850 60,506 +0.01(+0.35%)
Nov 18, 2025 2.670 2.900 2.670 2.840 65,282 -0.06(-2.07%)
Nov 17, 2025 2.900 3.020 2.770 2.900 445,576 +0.25(+9.43%)
Nov 14, 2025 2.700 2.810 2.350 2.650 213,612 +0.15(+6.00%)
Nov 13, 2025 2.360 2.660 2.360 2.500 245,744 +0.32(+14.68%)
Nov 12, 2025 2.580 2.580 2.180 2.180 242,246 +0.08(+3.81%)
Nov 11, 2025 2.260 2.350 2.100 2.100 63,388 +0.00(+0.00%)
Nov 10, 2025 2.260 2.370 1.960 2.100 278,978 -0.17(-7.49%)
Nov 07, 2025 2.480 2.480 2.170 2.270 144,672 -0.23(-9.20%)
Nov 06, 2025 2.760 2.760 2.410 2.500 108,587 -0.29(-10.39%)
Nov 05, 2025 3.000 3.010 2.660 2.790 437,113 -0.09(-3.12%)
Nov 04, 2025 3.160 3.180 2.870 2.880 95,280 -0.31(-9.72%)
Nov 03, 2025 3.220 3.340 3.150 3.190 148,102 +0.04(+1.27%)
Oct 31, 2025 3.200 3.450 3.130 3.150 188,551 -0.05(-1.56%)
Oct 30, 2025 3.000 3.200 2.900 3.200 147,684 +0.41(+14.70%)
Oct 29, 2025 3.030 3.250 2.710 2.790 140,002 +0.00(+0.00%)
Oct 28, 2025 3.290 3.290 2.790 2.790 168,241 -0.50(-15.20%)
Oct 27, 2025 3.290 3.300 3.080 3.290 158,772 +0.27(+8.94%)
Oct 24, 2025 3.110 3.290 2.600 3.020 258,959 -0.43(-12.46%)
Oct 23, 2025 3.760 3.820 3.450 3.450 154,252 -0.31(-8.24%)
Oct 22, 2025 4.010 4.010 3.760 3.760 149,370 -0.29(-7.16%)
Oct 21, 2025 4.070 4.200 3.910 4.050 207,816 -0.02(-0.49%)
Oct 20, 2025 4.470 4.470 3.900 4.070 256,724 +0.02(+0.49%)
Oct 17, 2025 4.360 4.620 3.630 4.050 298,709 -0.65(-13.83%)
Oct 16, 2025 4.540 4.950 4.510 4.700 471,648 +0.70(+17.50%)
Oct 15, 2025 4.890 4.910 3.680 4.000 453,399 -0.90(-18.37%)
Oct 14, 2025 4.550 4.950 4.550 4.900 1,209,380 +1.40(+40.00%)
Oct 10, 2025 3.500 0 +0.40(+12.90%)
Oct 09, 2025 3.090 3.200 3.050 3.100 434,040 +0.14(+4.73%)
Oct 08, 2025 2.950 3.200 2.880 2.960 478,646 +0.18(+6.47%)
Oct 07, 2025 2.990 3.320 2.530 2.780 858,472 -0.54(-16.27%)
Oct 06, 2025 3.050 3.450 2.960 3.320 1,802,356 +0.92(+38.33%)
Oct 03, 2025 2.250 2.510 2.230 2.400 546,747 +0.25(+11.63%)
Oct 02, 2025 2.060 2.200 2.060 2.150 206,858 +0.12(+5.91%)
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.