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 0.7800 0.7800 0.7500 0.7800 37,000 +0.00(+0.00%)
Dec 22, 2025 0.7800 0.7900 0.7600 0.7800 89,005 +0.00(+0.00%)
Dec 19, 2025 0.7900 0.7900 0.7400 0.7800 37,261 -0.03(-3.70%)
Dec 18, 2025 0.7900 0.8300 0.7700 0.8100 67,098 -0.04(-4.71%)
Dec 17, 2025 0.8300 0.8500 0.8200 0.8500 88,453 -0.13(-13.27%)
Dec 16, 2025 0.7800 0.9800 0.7500 0.9800 134,350 +0.20(+25.64%)
Dec 15, 2025 0.7800 0.7900 0.7500 0.7800 133,000 +0.06(+8.33%)
Dec 12, 2025 0.7700 0.8200 0.7000 0.7200 116,698 -0.05(-6.49%)
Dec 11, 2025 0.9700 0.9900 0.7600 0.7700 935,346 -0.08(-9.41%)
Dec 10, 2025 0.7500 0.8500 0.7400 0.8500 502,598 +0.15(+21.43%)
Dec 09, 2025 0.7300 0.7400 0.6900 0.7000 72,180 +0.01(+1.45%)
Dec 08, 2025 0.6300 0.7200 0.6300 0.6900 73,650 +0.11(+18.97%)
Dec 05, 2025 0.5600 0.5800 0.5500 0.5800 3,600 +0.04(+7.41%)
Dec 04, 2025 0.5200 0.5500 0.5200 0.5400 40,216 -0.02(-3.57%)
Dec 03, 2025 0.5500 0.5600 0.5500 0.5600 5,001 +0.00(+0.00%)
Dec 02, 2025 0.5600 0.5600 0.5600 0.5600 1,000 -0.01(-1.75%)
Dec 01, 2025 0.6200 0.6200 0.5700 0.5700 48,412 -0.03(-5.00%)
Nov 28, 2025 0.6000 0.6000 0.6000 0.6000 1,025 -0.02(-3.23%)
Nov 27, 2025 0.6200 0.6200 0.6200 0.6200 2,000 -0.03(-4.62%)
Nov 26, 2025 0.7000 0.7000 0.6500 0.6500 74,500 -0.02(-2.99%)
Nov 25, 2025 0.6200 0.6700 0.5800 0.6700 35,500 +0.05(+8.06%)
Nov 24, 2025 0.6200 0.6500 0.5900 0.6200 35,900 -0.03(-4.62%)
Nov 21, 2025 0.6000 0.6700 0.5700 0.6500 73,740 +0.01(+1.56%)
Nov 20, 2025 0.6500 0.6500 0.5800 0.6400 53,000 +0.00(+0.00%)
Nov 19, 2025 0.7100 0.7100 0.5800 0.6400 259,096 -0.11(-14.67%)
Nov 18, 2025 0.8000 0.8200 0.7500 0.7500 7,123 -0.10(-11.76%)
Nov 17, 2025 0.9200 0.9200 0.8500 0.8500 17,498 -0.10(-10.53%)
Nov 14, 2025 0.8700 0.9500 0.8700 0.9500 47,706 +0.11(+13.10%)
Nov 13, 2025 0.8300 0.8700 0.8000 0.8400 115,993 -0.11(-11.58%)
Nov 12, 2025 0.9100 0.9550 0.8900 0.9500 50,180 +0.05(+5.56%)
Nov 11, 2025 0.9100 0.9400 0.9000 0.9000 37,852 +0.10(+12.50%)
Nov 10, 2025 0.9700 0.9700 0.8000 0.8000 206,402 -0.10(-11.11%)
Nov 07, 2025 0.7200 0.9500 0.7000 0.9000 189,570 +0.24(+36.36%)
Nov 06, 2025 0.7200 0.7200 0.6600 0.6600 34,740 -0.05(-7.04%)
Nov 05, 2025 0.8200 0.8300 0.6700 0.7100 352,250 -0.24(-25.26%)
Nov 04, 2025 0.9400 0.9800 0.8600 0.9500 62,830 -0.17(-15.18%)
Nov 03, 2025 1.160 1.160 1.070 1.120 41,500 -0.03(-2.61%)
Oct 31, 2025 1.080 1.210 1.070 1.150 133,138 +0.02(+1.77%)
Oct 30, 2025 1.060 1.180 1.050 1.130 25,350 -0.10(-8.13%)
Oct 29, 2025 1.150 1.340 1.030 1.230 352,413 +0.01(+0.82%)
Oct 28, 2025 1.360 1.360 1.170 1.220 134,640 -0.15(-10.95%)
Oct 27, 2025 1.470 1.470 1.350 1.370 350,118 -0.03(-2.14%)
Oct 24, 2025 1.410 1.440 1.260 1.400 175,851 -0.05(-3.45%)
Oct 23, 2025 1.400 1.500 1.350 1.450 348,245 -0.21(-12.65%)
Oct 22, 2025 1.620 1.690 1.250 1.660 193,027 +0.01(+0.61%)
Oct 21, 2025 1.750 1.800 1.540 1.650 295,359 +0.14(+9.27%)
Oct 20, 2025 1.530 1.690 1.480 1.510 416,324 +0.26(+20.80%)
Oct 17, 2025 1.400 1.410 1.240 1.250 372,695 +0.03(+2.46%)
Oct 16, 2025 1.220 1.470 1.190 1.220 304,027 +0.27(+28.42%)
Oct 15, 2025 1.100 1.190 0.8800 0.9500 786,822 -0.75(-44.12%)
Oct 14, 2025 2.020 2.100 1.520 1.700 318,041 -0.52(-23.42%)
Oct 10, 2025 2.220 0 +0.12(+5.71%)
Oct 09, 2025 1.800 2.490 1.620 2.100 2,555,552 +0.60(+40.00%)
Oct 08, 2025 1.200 1.500 1.170 1.500 1,169,624 +0.35(+30.43%)
Oct 07, 2025 1.090 1.150 1.030 1.150 555,046 -0.01(-0.86%)
Oct 06, 2025 1.020 1.160 1.020 1.160 1,752,082 +0.28(+31.82%)
Oct 03, 2025 0.8900 0.9500 0.8100 0.8800 1,076,896 +0.01(+1.15%)
Oct 02, 2025 0.8800 0.9000 0.7500 0.8700 669,740 +0.02(+2.35%)
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.