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 29, 2025 0.6400 0.6800 0.6200 0.6600 32,475 -0.01(-1.49%)
Dec 24, 2025 0.6700 0 -0.05(-6.94%)
Dec 23, 2025 0.6600 0.7200 0.6300 0.7200 48,832 +0.03(+4.35%)
Dec 22, 2025 0.7200 0.7200 0.6700 0.6900 50,911 -0.03(-4.17%)
Dec 19, 2025 0.7800 0.8100 0.7200 0.7200 97,327 -0.09(-11.11%)
Dec 18, 2025 0.9000 1.030 0.7900 0.8100 1,266,202 -0.03(-3.57%)
Dec 17, 2025 0.9000 0.9000 0.8200 0.8400 1,867,590 -0.01(-1.18%)
Dec 16, 2025 0.7500 0.8900 0.7500 0.8500 1,728,336 +0.08(+10.39%)
Dec 15, 2025 0.8000 0.8400 0.7500 0.7700 1,886,065 +0.27(+54.00%)
Dec 12, 2025 0.4450 0.5000 0.4450 0.5000 179,055 +0.09(+21.95%)
Dec 10, 2025 0.4100 0.4100 167 -0.01(-2.38%)
Dec 09, 2025 0.4400 0.4400 0.4100 0.4200 48,033 -0.03(-6.67%)
Dec 08, 2025 0.4900 0.4950 0.4500 0.4500 34,592 -0.05(-10.00%)
Dec 05, 2025 0.5000 0.5000 0.5000 0.5000 37,987 +0.03(+6.38%)
Dec 04, 2025 0.4850 0.5000 0.4300 0.4700 95,829 +0.06(+14.63%)
Dec 03, 2025 0.3500 0.4100 0.3500 0.4100 156,904 +0.07(+18.84%)
Dec 02, 2025 0.3850 0.3850 0.3450 0.3450 60,110 -0.02(-4.17%)
Dec 01, 2025 0.3600 0.3900 0.3550 0.3600 34,385 -0.04(-10.00%)
Nov 28, 2025 0.4800 0.4800 0.3900 0.4000 119,073 -0.07(-15.79%)
Nov 26, 2025 0.4750 0.4750 0 -0.02(-3.06%)
Nov 24, 2025 0.4900 0.4900 0 +0.01(+2.08%)
Nov 20, 2025 0.4800 0.4800 167 -0.06(-11.11%)
Nov 19, 2025 0.4900 0.5400 0.4900 0.5400 12,208 +0.06(+11.34%)
Nov 17, 2025 0.4850 0.4850 513 -0.02(-3.00%)
Nov 14, 2025 0.5000 0.5000 0.5000 0.5000 6,006 +0.02(+3.09%)
Nov 12, 2025 0.4850 0.4850 849 -0.01(-2.02%)
Nov 11, 2025 0.4950 0.4950 0.4800 0.4950 6,365 -0.01(-1.00%)
Nov 10, 2025 0.5200 0.5200 0.4950 0.5000 8,900 -0.02(-3.85%)
Nov 07, 2025 0.5200 0.5200 0.5200 0.5200 8,820 +0.00(+0.00%)
Nov 06, 2025 0.5200 0.5200 0.5200 0.5200 700 +0.00(+0.00%)
Nov 05, 2025 0.5600 0.5600 0.5000 0.5200 55,250 -0.06(-10.34%)
Nov 04, 2025 0.5800 0.5800 0.5800 0.5800 1,250 -0.01(-1.69%)
Nov 03, 2025 0.5900 0.6000 0.5900 0.5900 25,740 +0.00(+0.00%)
Oct 31, 2025 0.5500 0.5900 0.5500 0.5900 6,470 +0.01(+1.72%)
Oct 30, 2025 0.5800 0.5800 0.5700 0.5800 46,500 +0.00(+0.00%)
Oct 29, 2025 0.5600 0.5800 0.5600 0.5800 12,000 +0.00(+0.00%)
Oct 27, 2025 0.5800 0.5800 100 +0.04(+7.41%)
Oct 24, 2025 0.5900 0.5900 0.5400 0.5400 30,516 -0.06(-10.00%)
Oct 23, 2025 0.6000 0.6000 0.5700 0.6000 15,955 +0.01(+1.69%)
Oct 22, 2025 0.5900 0.6300 0.5900 0.5900 59,936 +0.00(+0.00%)
Oct 20, 2025 0.5900 0.5900 100 -0.03(-4.84%)
Oct 16, 2025 0.6200 0.6200 0 +0.02(+3.33%)
Oct 14, 2025 0.6000 0.6000 66 -0.03(-4.76%)
Oct 09, 2025 0.6300 0 +0.03(+5.00%)
Oct 08, 2025 0.6000 0.6000 0.6000 0.6000 2,600 -0.02(-3.23%)
Oct 07, 2025 0.6300 0.6300 0.6100 0.6200 13,439 +0.01(+1.64%)
Oct 06, 2025 0.6300 0.6300 0.6100 0.6100 35,630 -0.02(-3.17%)
Oct 03, 2025 0.6000 0.6300 0.5900 0.6300 40,831 +0.03(+5.00%)
Oct 02, 2025 0.6000 0.6300 0.6000 0.6000 5,970 +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.