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 31, 2025 0.6500 0.7000 0.6500 0.6900 14,100 -0.01(-1.43%)
Dec 30, 2025 0.7200 0.7400 0.7000 0.7000 27,166 -0.03(-4.11%)
Dec 29, 2025 0.7000 0.7500 0.6900 0.7300 89,713 +0.03(+4.29%)
Dec 24, 2025 0.7000 0 +0.03(+4.48%)
Dec 23, 2025 0.6800 0.7000 0.6500 0.6700 44,795 -0.03(-4.29%)
Dec 22, 2025 0.6200 0.7800 0.5800 0.7000 232,184 +0.12(+20.69%)
Dec 19, 2025 0.6100 0.6200 0.5800 0.5800 16,550 -0.05(-7.94%)
Dec 18, 2025 0.6000 0.6400 0.6000 0.6300 16,000 +0.02(+3.28%)
Dec 17, 2025 0.6200 0.6200 0.6100 0.6100 7,050 -0.02(-3.17%)
Dec 16, 2025 0.6100 0.6300 0.6000 0.6300 11,777 +0.06(+10.53%)
Dec 15, 2025 0.5700 0.6200 0.5500 0.5700 33,721 -0.04(-6.56%)
Dec 12, 2025 0.6100 0.6100 0.6100 0.6100 3,975 +0.00(+0.00%)
Dec 11, 2025 0.6100 0.6500 0.5900 0.6100 83,068 -0.09(-12.86%)
Dec 10, 2025 0.6400 0.7000 0.6000 0.7000 35,000 +0.05(+7.69%)
Dec 09, 2025 0.6000 0.6500 0.6000 0.6500 16,995 +0.06(+10.17%)
Dec 08, 2025 0.6200 0.6300 0.5900 0.5900 88,651 -0.05(-7.81%)
Dec 05, 2025 0.7100 0.7100 0.6400 0.6400 25,494 -0.08(-11.11%)
Dec 04, 2025 0.7100 0.7400 0.7100 0.7200 72,100 +0.01(+1.41%)
Dec 03, 2025 0.7100 0.7300 0.7000 0.7100 64,014 +0.01(+1.43%)
Dec 02, 2025 0.7400 0.7500 0.7000 0.7000 11,030 -0.04(-5.41%)
Dec 01, 2025 0.7400 0.7400 0.7400 0.7400 7,752 +0.00(+0.00%)
Nov 28, 2025 0.7100 0.7500 0.7100 0.7400 12,143 +0.02(+2.78%)
Nov 27, 2025 0.6500 0.7300 0.6500 0.7200 36,788 +0.08(+12.50%)
Nov 26, 2025 0.6600 0.6600 0.6300 0.6400 14,020 -0.03(-4.48%)
Nov 25, 2025 0.6100 0.7300 0.6100 0.6700 150,306 +0.07(+11.67%)
Nov 24, 2025 0.6800 0.7000 0.5700 0.6000 150,474 -0.10(-14.29%)
Nov 21, 2025 0.7100 0.7200 0.6800 0.7000 62,050 -0.02(-2.78%)
Nov 20, 2025 0.7500 0.7500 0.7000 0.7200 58,739 +0.01(+1.41%)
Nov 19, 2025 0.7600 0.8000 0.7100 0.7100 33,215 -0.10(-12.35%)
Nov 18, 2025 0.8400 0.8400 0.8000 0.8100 14,801 -0.02(-2.41%)
Nov 17, 2025 0.8500 0.8900 0.8000 0.8300 34,017 -0.02(-2.35%)
Nov 14, 2025 0.8300 0.9300 0.7900 0.8500 43,538 +0.02(+2.41%)
Nov 13, 2025 0.8700 0.8800 0.7500 0.8300 182,043 -0.12(-12.63%)
Nov 12, 2025 0.9800 1.030 0.9000 0.9500 97,150 -0.09(-8.65%)
Nov 11, 2025 0.8900 1.040 0.8900 1.040 127,625 +0.16(+18.18%)
Nov 10, 2025 0.7800 0.9000 0.7800 0.8800 72,022 +0.13(+17.33%)
Nov 07, 2025 0.6600 0.7700 0.6600 0.7500 133,788 +0.06(+8.70%)
Nov 06, 2025 0.8400 0.9200 0.6900 0.6900 216,816 -0.23(-25.00%)
Nov 05, 2025 1.030 1.060 0.8800 0.9200 184,910 -0.07(-7.07%)
Nov 04, 2025 0.9100 1.080 0.9000 0.9900 136,105 +0.05(+5.32%)
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.