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 1.800 0 -0.11(-5.76%)
Dec 23, 2025 1.950 1.970 1.910 1.910 37,800 -0.01(-0.52%)
Dec 22, 2025 1.920 2.030 1.860 1.920 70,710 +0.07(+3.78%)
Dec 19, 2025 1.890 1.900 1.810 1.850 17,250 -0.05(-2.63%)
Dec 18, 2025 2.000 2.030 1.900 1.900 29,908 -0.10(-5.00%)
Dec 17, 2025 2.000 2.000 1.900 2.000 59,669 +0.11(+5.82%)
Dec 16, 2025 1.940 1.960 1.820 1.890 30,907 -0.05(-2.58%)
Dec 15, 2025 2.040 2.050 1.900 1.940 15,427 -0.11(-5.37%)
Dec 12, 2025 2.010 2.090 2.000 2.050 89,954 +0.05(+2.50%)
Dec 11, 2025 1.990 2.000 1.970 2.000 43,531 +0.00(+0.00%)
Dec 10, 2025 2.030 2.030 1.900 2.000 75,556 -0.05(-2.44%)
Dec 09, 2025 2.060 2.080 2.010 2.050 79,939 +0.03(+1.49%)
Dec 08, 2025 2.270 2.390 2.000 2.020 136,687 -0.19(-8.60%)
Dec 05, 2025 2.160 2.270 2.100 2.210 68,160 +0.08(+3.76%)
Dec 04, 2025 2.120 2.200 2.100 2.130 30,880 +0.00(+0.00%)
Dec 03, 2025 2.100 2.200 2.060 2.130 45,840 +0.09(+4.41%)
Dec 02, 2025 2.190 2.310 1.970 2.040 145,922 -0.04(-1.92%)
Dec 01, 2025 2.030 2.080 1.910 2.080 69,063 +0.18(+9.47%)
Nov 28, 2025 1.940 1.980 1.860 1.900 27,183 +0.00(+0.00%)
Nov 27, 2025 1.950 2.000 1.830 1.900 29,382 -0.01(-0.52%)
Nov 26, 2025 1.850 1.990 1.760 1.910 58,768 -0.09(-4.50%)
Nov 25, 2025 2.150 2.150 1.890 2.000 48,516 -0.05(-2.44%)
Nov 24, 2025 2.100 2.250 2.050 2.050 60,020 -0.01(-0.49%)
Nov 21, 2025 2.400 2.400 1.850 2.060 117,960 -0.36(-14.88%)
Nov 20, 2025 2.630 2.790 2.300 2.420 89,210 -0.09(-3.59%)
Nov 19, 2025 2.420 2.540 2.200 2.510 125,175 +0.26(+11.56%)
Nov 18, 2025 2.110 2.290 2.090 2.250 62,138 +0.21(+10.29%)
Nov 17, 2025 2.450 2.500 1.940 2.040 79,980 -0.38(-15.70%)
Nov 14, 2025 2.700 2.700 2.320 2.420 165,277 -0.38(-13.57%)
Nov 13, 2025 2.830 2.840 2.660 2.800 36,903 -0.09(-3.11%)
Nov 12, 2025 2.800 2.920 2.800 2.890 27,832 -0.03(-1.03%)
Nov 11, 2025 2.780 2.920 2.680 2.920 70,584 +0.12(+4.29%)
Nov 10, 2025 2.860 3.000 2.780 2.800 38,610 +0.03(+1.08%)
Nov 07, 2025 2.950 2.950 2.740 2.770 21,310 -0.21(-7.05%)
Nov 06, 2025 2.950 3.000 2.940 2.980 17,750 +0.08(+2.76%)
Nov 05, 2025 2.770 3.090 2.770 2.900 48,508 +0.01(+0.35%)
Nov 04, 2025 3.120 3.220 2.820 2.890 31,502 -0.29(-9.12%)
Nov 03, 2025 2.800 3.300 2.800 3.180 187,755 +0.44(+16.06%)
Oct 31, 2025 3.170 3.170 2.710 2.740 128,023 -0.44(-13.84%)
Oct 30, 2025 3.140 3.220 2.990 3.180 129,637 +0.20(+6.71%)
Oct 29, 2025 3.170 3.170 2.900 2.980 54,837 +0.13(+4.56%)
Oct 28, 2025 2.510 2.920 2.430 2.850 53,953 +0.35(+14.00%)
Oct 27, 2025 2.870 2.940 2.500 2.500 74,888 -0.25(-9.09%)
Oct 24, 2025 2.640 3.550 2.640 2.750 158,088 +0.19(+7.42%)
Oct 23, 2025 2.370 2.580 2.340 2.560 93,640 +0.19(+8.02%)
Oct 22, 2025 2.190 2.380 2.150 2.370 49,698 +0.15(+6.76%)
Oct 21, 2025 2.540 2.580 2.100 2.220 61,000 -0.36(-13.95%)
Oct 20, 2025 2.320 2.750 1.920 2.580 145,667 +0.24(+10.26%)
Oct 17, 2025 2.740 2.740 2.120 2.340 177,523 -0.43(-15.52%)
Oct 16, 2025 4.030 4.030 2.770 2.770 245,888 -1.19(-30.05%)
Oct 15, 2025 3.750 4.170 3.670 3.960 269,413 +0.23(+6.17%)
Oct 14, 2025 3.500 3.800 3.500 3.730 281,446 +0.41(+12.35%)
Oct 10, 2025 3.320 0 +0.29(+9.57%)
Oct 09, 2025 2.750 3.210 2.710 3.030 503,905 +0.41(+15.65%)
Oct 08, 2025 2.370 2.650 2.620 203,028 +0.20(+8.26%)
Oct 07, 2025 2.320 2.430 2.300 2.420 112,393 +0.12(+5.22%)
Oct 06, 2025 2.230 2.300 2.210 2.300 236,656 +0.13(+5.99%)
Oct 03, 2025 2.090 2.180 2.080 2.170 68,555 +0.07(+3.33%)
Oct 02, 2025 2.110 2.130 2.060 2.100 106,567 +0.00(+0.00%)
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.