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 0.5600 0.5700 0.5500 0.5600 83,371 +0.00(+0.00%)
Dec 23, 2025 0.5900 0.5900 0.5600 0.5600 347,550 -0.02(-3.45%)
Dec 22, 2025 0.6000 0.6200 0.5700 0.5800 369,211 -0.01(-1.69%)
Dec 19, 2025 0.6000 0.6200 0.5800 0.5900 291,358 +0.00(+0.00%)
Dec 18, 2025 0.6300 0.6300 0.5600 0.5900 522,032 -0.04(-6.35%)
Dec 17, 2025 0.6500 0.6500 0.6300 0.6300 153,908 -0.01(-1.56%)
Dec 16, 2025 0.6700 0.6800 0.6300 0.6400 121,494 -0.02(-3.03%)
Dec 15, 2025 0.6800 0.6900 0.6600 0.6600 60,431 -0.01(-1.49%)
Dec 12, 2025 0.6900 0.7000 0.6700 0.6700 93,957 -0.01(-1.47%)
Dec 11, 2025 0.6700 0.7100 0.6600 0.6800 187,641 +0.01(+1.49%)
Dec 10, 2025 0.6900 0.7200 0.6600 0.6700 210,264 +0.00(+0.00%)
Dec 09, 2025 0.6600 0.7000 0.6600 0.6700 189,855 +0.01(+1.52%)
Dec 08, 2025 0.7000 0.7000 0.6600 0.6600 118,450 -0.04(-5.71%)
Dec 05, 2025 0.6800 0.7000 0.6700 0.7000 111,646 +0.02(+2.94%)
Dec 04, 2025 0.7000 0.7100 0.6800 0.6800 80,752 -0.01(-1.45%)
Dec 03, 2025 0.6900 0.7000 0.6800 0.6900 66,000 -0.01(-1.43%)
Dec 02, 2025 0.7000 0.7000 0.6700 0.7000 145,357 +0.00(+0.00%)
Dec 01, 2025 0.6800 0.7000 0.6500 0.7000 236,262 +0.00(+0.00%)
Nov 28, 2025 0.7600 0.7600 0.7000 0.7000 331,837 +0.00(+0.00%)
Nov 27, 2025 0.7000 0.7500 0.6800 0.7000 226,931 -0.04(-5.41%)
Nov 26, 2025 0.6700 0.7400 0.6500 0.7400 179,712 +0.07(+10.45%)
Nov 25, 2025 0.6800 0.6900 0.6500 0.6700 76,113 +0.00(+0.00%)
Nov 24, 2025 0.6900 0.6900 0.6700 0.6700 57,300 -0.02(-2.90%)
Nov 21, 2025 0.6800 0.7000 0.6800 0.6900 253,013 -0.02(-2.82%)
Nov 20, 2025 0.7100 0.7400 0.6800 0.7100 174,268 +0.01(+1.43%)
Nov 19, 2025 0.7100 0.7300 0.7000 0.7000 308,658 -0.04(-5.41%)
Nov 18, 2025 0.7200 0.7400 0.7200 0.7400 160,763 +0.01(+1.37%)
Nov 17, 2025 0.7200 0.7400 0.7000 0.7300 114,104 -0.01(-1.35%)
Nov 14, 2025 0.7900 0.7900 0.7200 0.7400 316,480 -0.05(-6.33%)
Nov 13, 2025 0.7700 0.7900 0.7400 0.7900 90,010 +0.01(+1.28%)
Nov 12, 2025 0.7300 0.7900 0.7200 0.7800 83,449 +0.05(+6.85%)
Nov 11, 2025 0.7100 0.7400 0.7000 0.7300 179,886 +0.02(+2.82%)
Nov 10, 2025 0.7300 0.7300 0.7000 0.7100 105,422 +0.01(+1.43%)
Nov 07, 2025 0.7000 0.7400 0.6800 0.7000 174,591 +0.01(+1.45%)
Nov 06, 2025 0.6800 0.6900 0.6400 0.6900 117,385 +0.01(+1.47%)
Nov 05, 2025 0.6800 0.7000 0.6700 0.6800 36,815 -0.02(-2.86%)
Nov 04, 2025 0.6500 0.7100 0.6200 0.7000 350,966 +0.06(+9.37%)
Nov 03, 2025 0.6700 0.6700 0.6300 0.6400 73,131 -0.02(-3.03%)
Oct 31, 2025 0.6800 0.6900 0.6400 0.6600 194,440 +0.01(+1.54%)
Oct 30, 2025 0.6700 0.6800 0.6400 0.6500 275,141 -0.03(-4.41%)
Oct 29, 2025 0.7100 0.7100 0.6800 0.6800 192,855 -0.03(-4.23%)
Oct 28, 2025 0.6600 0.7100 0.6400 0.7100 212,904 +0.04(+5.97%)
Oct 27, 2025 0.7100 0.7100 0.6500 0.6700 385,340 -0.03(-4.29%)
Oct 24, 2025 0.7200 0.7400 0.6800 0.7000 420,032 -0.03(-4.11%)
Oct 23, 2025 0.7600 0.7800 0.7200 0.7300 274,007 -0.03(-3.95%)
Oct 22, 2025 0.7500 0.7700 0.7100 0.7600 335,306 -0.01(-1.30%)
Oct 21, 2025 0.8400 0.8400 0.7700 0.7700 283,032 -0.10(-11.49%)
Oct 20, 2025 0.9600 0.9600 0.8100 0.8700 598,947 -0.04(-4.40%)
Oct 17, 2025 0.9700 0.9800 0.9100 0.9100 137,070 -0.05(-5.21%)
Oct 16, 2025 1.040 1.070 0.9400 0.9600 281,129 -0.10(-9.43%)
Oct 15, 2025 1.060 1.080 0.9300 1.060 425,883 +0.01(+0.95%)
Oct 14, 2025 0.9600 1.050 0.8900 1.050 472,170 +0.11(+11.70%)
Oct 10, 2025 0.9400 0 +0.01(+1.08%)
Oct 09, 2025 0.9300 0.9400 0.8900 0.9300 357,253 -0.02(-2.11%)
Oct 08, 2025 0.8900 0.9500 0.8300 0.9500 387,596 +0.05(+5.56%)
Oct 07, 2025 0.8900 0.9400 0.8500 0.9000 331,843 +0.01(+1.12%)
Oct 06, 2025 0.9200 0.9500 0.8500 0.8900 375,376 -0.08(-8.25%)
Oct 03, 2025 0.9700 1.010 0.9400 0.9700 241,607 +0.04(+4.30%)
Oct 02, 2025 0.9800 0.9800 0.8800 0.9300 313,848 -0.05(-5.10%)
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.