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 18, 2025 1.010 1.010 0.8800 0.9600 152,570 -0.04(-4.00%)
Dec 17, 2025 1.080 1.100 1.000 1.000 44,900 -0.05(-4.76%)
Dec 16, 2025 1.100 1.130 1.050 1.050 49,425 -0.04(-3.67%)
Dec 15, 2025 1.140 1.140 1.090 1.090 20,000 -0.03(-2.68%)
Dec 12, 2025 1.120 1.130 1.120 1.120 14,278 -0.01(-0.88%)
Dec 11, 2025 1.100 1.130 1.100 1.130 15,100 +0.02(+1.80%)
Dec 10, 2025 1.080 1.110 1.060 1.110 3,901 +0.04(+3.74%)
Dec 09, 2025 1.140 1.160 1.070 1.070 30,792 -0.05(-4.46%)
Dec 08, 2025 1.110 1.130 1.080 1.120 298,139 +0.02(+1.82%)
Dec 05, 2025 1.050 1.220 1.050 1.100 495,473 +0.09(+8.91%)
Dec 04, 2025 1.030 1.040 1.000 1.010 168,761 +0.05(+5.21%)
Dec 03, 2025 1.100 1.160 0.9600 0.9600 297,710 +0.00(+0.00%)
Dec 02, 2025 0.8900 1.050 0.8800 0.9600 213,723 +0.16(+20.00%)
Dec 01, 2025 0.7700 0.8200 0.7700 0.8000 93,705 +0.03(+3.90%)
Nov 28, 2025 0.7800 0.8000 0.7700 0.7700 80,550 -0.02(-2.53%)
Nov 27, 2025 0.8200 0.8200 0.7400 0.7900 28,414 -0.03(-3.66%)
Nov 26, 2025 0.7500 0.8200 0.7500 0.8200 50,500 +0.06(+7.89%)
Nov 25, 2025 0.8200 0.8300 0.7600 0.7600 40,500 -0.06(-7.32%)
Nov 24, 2025 0.7300 0.8500 0.7300 0.8200 57,397 +0.09(+12.33%)
Nov 21, 2025 0.7600 0.7700 0.7300 0.7300 37,000 -0.03(-3.95%)
Nov 20, 2025 0.7700 0.7700 0.7600 0.7600 4,783 -0.01(-1.30%)
Nov 19, 2025 0.7600 0.7700 0.7500 0.7700 8,600 +0.02(+2.67%)
Nov 18, 2025 0.7500 0.7800 0.7500 0.7500 51,208 +0.01(+1.35%)
Nov 17, 2025 0.8100 0.8100 0.7300 0.7400 76,840 -0.09(-10.84%)
Nov 14, 2025 0.7600 0.8700 0.7400 0.8300 52,915 +0.05(+6.41%)
Nov 13, 2025 0.8000 0.8100 0.7400 0.7800 45,025 -0.02(-2.50%)
Nov 12, 2025 0.7800 0.8000 0.7300 0.8000 24,800 +0.02(+2.56%)
Nov 11, 2025 0.7800 0.8100 0.7800 0.7800 79,776 -0.01(-1.27%)
Nov 10, 2025 0.7700 0.8300 0.7700 0.7900 85,300 +0.02(+2.60%)
Nov 07, 2025 0.8500 0.8600 0.7100 0.7700 102,200 -0.08(-9.41%)
Nov 06, 2025 0.8700 0.8800 0.8400 0.8500 53,400 +0.00(+0.00%)
Nov 05, 2025 0.9700 0.9700 0.8500 0.8500 76,460 -0.11(-11.46%)
Nov 04, 2025 0.8800 1.000 0.8800 0.9600 98,059 -0.04(-4.00%)
Nov 03, 2025 1.050 1.070 1.000 1.000 35,019 -0.03(-2.91%)
Oct 31, 2025 1.020 1.040 1.000 1.030 17,562 +0.00(+0.00%)
Oct 30, 2025 1.030 1.040 1.020 1.030 12,150 +0.00(+0.00%)
Oct 29, 2025 0.9600 1.090 0.9600 1.030 42,991 +0.07(+7.29%)
Oct 28, 2025 1.010 1.010 0.9300 0.9600 93,378 -0.06(-5.88%)
Oct 27, 2025 1.190 1.190 0.9800 1.020 90,247 -0.22(-17.74%)
Oct 24, 2025 1.210 1.250 1.170 1.240 40,320 +0.02(+1.64%)
Oct 23, 2025 1.220 1.270 1.220 1.220 43,299 +0.00(+0.00%)
Oct 22, 2025 1.150 1.360 1.150 1.220 90,988 +0.08(+7.02%)
Oct 21, 2025 1.260 1.260 1.120 1.140 86,197 -0.15(-11.63%)
Oct 20, 2025 1.450 1.450 1.270 1.290 213,830 -0.01(-0.77%)
Oct 17, 2025 1.120 1.300 1.070 1.300 144,521 +0.05(+4.00%)
Oct 16, 2025 1.350 1.350 1.240 1.250 84,450 -0.03(-2.34%)
Oct 15, 2025 1.300 1.350 1.170 1.280 155,506 -0.04(-3.03%)
Oct 14, 2025 1.260 1.455 1.175 1.320 318,300 +0.12(+10.00%)
Oct 10, 2025 1.200 0 +0.03(+2.56%)
Oct 09, 2025 1.160 1.200 1.100 1.170 121,994 +0.02(+1.74%)
Oct 08, 2025 1.210 1.210 1.150 1.150 97,005 -0.06(-4.96%)
Oct 07, 2025 1.280 1.300 1.150 1.210 166,950 -0.08(-6.20%)
Oct 06, 2025 1.260 1.300 1.200 1.290 443,138 +0.04(+3.20%)
Oct 03, 2025 1.140 1.250 1.100 1.250 563,928 +0.22(+21.36%)
Oct 02, 2025 0.8500 1.110 0.8500 1.030 413,142 +0.19(+22.62%)
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.