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 0.5100 0.5200 0.4900 0.4950 257,725 -0.03(-4.81%)
Dec 22, 2025 0.4900 0.5200 0.4750 0.5200 423,552 +0.05(+9.47%)
Dec 19, 2025 0.4700 0.4850 0.4650 0.4750 441,768 +0.01(+1.06%)
Dec 18, 2025 0.4750 0.5000 0.4700 0.4700 366,127 +0.00(+0.00%)
Dec 17, 2025 0.4650 0.4900 0.4600 0.4700 342,646 +0.01(+2.17%)
Dec 16, 2025 0.4900 0.4900 0.4550 0.4600 310,456 -0.02(-4.17%)
Dec 15, 2025 0.5100 0.5200 0.4800 0.4800 239,871 -0.02(-4.00%)
Dec 12, 2025 0.5200 0.5300 0.5000 0.5000 326,399 -0.02(-3.85%)
Dec 11, 2025 0.5000 0.5400 0.4950 0.5200 539,720 +0.03(+5.05%)
Dec 10, 2025 0.5100 0.5100 0.4900 0.4950 177,439 -0.03(-4.81%)
Dec 09, 2025 0.4800 0.5200 0.4750 0.5200 409,636 +0.05(+9.47%)
Dec 08, 2025 0.4750 0.4850 0.4700 0.4750 105,789 -0.01(-1.04%)
Dec 05, 2025 0.4950 0.4950 0.4650 0.4800 331,804 -0.02(-4.00%)
Dec 04, 2025 0.5100 0.5200 0.4900 0.5000 439,483 -0.02(-3.85%)
Dec 03, 2025 0.5300 0.5400 0.5100 0.5200 551,695 -0.01(-1.89%)
Dec 02, 2025 0.5100 0.5400 0.5000 0.5300 468,052 +0.01(+1.92%)
Dec 01, 2025 0.5400 0.5400 0.4950 0.5200 618,092 -0.02(-3.70%)
Nov 28, 2025 0.5100 0.5600 0.5100 0.5400 1,216,696 +0.04(+8.00%)
Nov 27, 2025 0.5200 0.5200 0.4900 0.5000 483,364 -0.01(-1.96%)
Nov 26, 2025 0.4750 0.5300 0.4750 0.5100 1,513,261 +0.05(+12.09%)
Nov 25, 2025 0.4350 0.4550 0.4300 0.4550 684,165 +0.02(+4.60%)
Nov 24, 2025 0.4350 0.4650 0.4300 0.4350 667,519 +0.02(+4.82%)
Nov 21, 2025 0.4100 0.4300 0.4100 0.4150 645,153 +0.00(+0.00%)
Nov 20, 2025 0.4300 0.4550 0.4150 0.4150 628,727 -0.01(-2.35%)
Nov 19, 2025 0.4700 0.4700 0.4200 0.4250 802,548 -0.04(-8.60%)
Nov 18, 2025 0.4550 0.4650 0.4450 0.4650 152,580 +0.00(+0.00%)
Nov 17, 2025 0.4600 0.4950 0.4600 0.4650 676,551 +0.01(+1.09%)
Nov 14, 2025 0.4450 0.4600 0.4100 0.4600 1,152,505 -0.01(-1.08%)
Nov 13, 2025 0.4950 0.5100 0.4500 0.4650 875,650 -0.05(-10.58%)
Nov 12, 2025 0.4700 0.5300 0.4400 0.5200 1,783,322 +0.05(+9.47%)
Nov 11, 2025 0.5100 0.5100 0.4600 0.4750 993,365 -0.03(-5.00%)
Nov 10, 2025 0.4000 0.5000 0.3800 0.5000 4,062,806 +0.09(+20.48%)
Nov 07, 2025 0.4100 0.4200 0.3950 0.4150 944,661 +0.01(+1.22%)
Nov 06, 2025 0.4100 0.4250 0.3950 0.4100 1,668,995 +0.02(+5.13%)
Nov 05, 2025 0.3850 0.4000 0.3850 0.3900 665,571 +0.01(+2.63%)
Nov 04, 2025 0.3900 0.4000 0.3750 0.3800 923,148 -0.01(-1.30%)
Nov 03, 2025 0.3750 0.3850 0.3600 0.3850 375,164 +0.01(+1.32%)
Oct 31, 2025 0.3800 0.3800 0.3550 0.3800 457,772 +0.01(+1.33%)
Oct 30, 2025 0.3500 0.3800 0.3450 0.3750 916,493 +0.03(+10.29%)
Oct 29, 2025 0.3500 0.3600 0.3300 0.3400 596,135 -0.01(-2.86%)
Oct 28, 2025 0.3100 0.3500 0.2950 0.3500 706,621 +0.03(+11.11%)
Oct 27, 2025 0.3050 0.3200 0.3000 0.3150 830,702 -0.01(-1.56%)
Oct 24, 2025 0.3050 0.3300 0.3000 0.3200 936,714 +0.01(+3.23%)
Oct 23, 2025 0.3250 0.3300 0.2900 0.3100 1,429,934 +0.00(+0.00%)
Oct 22, 2025 0.3400 0.3400 0.2950 0.3100 971,022 -0.03(-8.82%)
Oct 21, 2025 0.3600 0.3600 0.3250 0.3400 750,663 -0.02(-6.85%)
Oct 20, 2025 0.3500 0.3700 0.3500 0.3650 364,956 +0.02(+4.29%)
Oct 17, 2025 0.3350 0.3600 0.3200 0.3500 710,508 +0.01(+4.48%)
Oct 16, 2025 0.3650 0.3700 0.3350 0.3350 793,274 -0.03(-8.22%)
Oct 15, 2025 0.3750 0.3900 0.3550 0.3650 652,907 -0.02(-5.19%)
Oct 14, 2025 0.3850 0.4000 0.3650 0.3850 810,414 +0.02(+5.48%)
Oct 10, 2025 0.3650 0 +0.00(+0.00%)
Oct 09, 2025 0.3800 0.3950 0.3650 0.3650 462,832 -0.02(-3.95%)
Oct 08, 2025 0.3800 0.4050 0.3600 0.3800 929,613 -0.01(-2.56%)
Oct 07, 2025 0.4250 0.4250 0.3900 0.3900 1,069,318 -0.02(-6.02%)
Oct 06, 2025 0.4200 0.4200 0.3850 0.4150 523,956 +0.01(+1.22%)
Oct 03, 2025 0.4150 0.4150 0.3900 0.4100 674,777 -0.01(-1.20%)
Oct 02, 2025 0.4000 0.4150 0.3750 0.4150 1,049,698 +0.04(+10.67%)
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.