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 48442 48771 48387 48731 6,211,931 +288.80(+0.60%)
Dec 23, 2025 48363 48528 48254 48442 6,211,931 +79.70(+0.16%)
Dec 22, 2025 48135 48458 48199 48363 6,211,931 +227.80(+0.47%)
Dec 19, 2025 47952 48290 47975 48135 6,211,931 +183.00(+0.38%)
Dec 18, 2025 47886 48366 47850 47952 6,211,931 +65.90(+0.14%)
Dec 17, 2025 48114 48387 47857 47886 6,211,931 -228.30(-0.47%)
Dec 16, 2025 48417 48452 47946 48114 6,211,931 -302.30(-0.62%)
Dec 15, 2025 48458 48679 48283 48417 6,211,931 -41.50(-0.09%)
Dec 12, 2025 48704 48887 48334 48458 6,211,931 -245.90(-0.50%)
Dec 11, 2025 48058 48756 48083 48704 6,211,931 +646.20(+1.34%)
Dec 10, 2025 47560 48197 47463 48058 6,211,931 +497.50(+1.05%)
Dec 09, 2025 47739 47958 47534 47560 6,211,931 -179.00(-0.37%)
Dec 08, 2025 47955 47972 47612 47739 6,211,931 -215.70(-0.45%)
Dec 05, 2025 47851 48134 47872 47955 6,211,931 +104.10(+0.22%)
Dec 04, 2025 47883 48050 47693 47851 6,211,931 -32.00(-0.07%)
Dec 03, 2025 47474 47970 47372 47883 6,211,931 +408.40(+0.86%)
Dec 02, 2025 47289 47597 47264 47474 6,211,931 +185.20(+0.39%)
Dec 01, 2025 47716 47676 47271 47289 6,211,931 -427.10(-0.90%)
Nov 28, 2025 47427 47751 47476 47716 6,211,931 +289.30(+0.61%)
Nov 26, 2025 47427 47427 47427 47427 6,211,931 +314.70(+0.67%)
Nov 25, 2025 46448 47183 46341 47112 6,211,931 +664.10(+1.43%)
Nov 24, 2025 46245 46588 46108 46448 6,211,931 +202.90(+0.44%)
Nov 21, 2025 45752 46578 45782 46245 6,211,931 +493.10(+1.08%)
Nov 20, 2025 46139 46857 45729 45752 6,211,931 -386.50(-0.84%)
Nov 19, 2025 46092 46299 45905 46139 6,211,931 +47.10(+0.10%)
Nov 18, 2025 46590 46383 45914 46092 6,211,931 -498.50(-1.07%)
Nov 17, 2025 47148 47203 46430 46590 6,211,931 -557.30(-1.18%)
Nov 14, 2025 47148 47380 46863 47148 6,211,931 -309.70(-0.65%)
Nov 13, 2025 48255 48233 47411 47457 6,211,931 -797.60(-1.65%)
Nov 12, 2025 47928 48432 48016 48255 6,211,931 +326.80(+0.68%)
Nov 11, 2025 47369 47974 47384 47928 6,211,931 +559.40(+1.18%)
Nov 10, 2025 46987 47413 46934 47369 6,211,931 +381.50(+0.81%)
Nov 07, 2025 46912 46997 46496 46987 6,211,931 +74.80(+0.16%)
Nov 06, 2025 47311 47359 46787 46912 6,211,931 -398.70(-0.84%)
Nov 05, 2025 47085 47460 47041 47311 6,211,931 +225.80(+0.48%)
Nov 04, 2025 47337 47275 46877 47085 6,211,931 -251.50(-0.53%)
Nov 03, 2025 47563 47697 47136 47337 6,211,931 -226.20(-0.48%)
Oct 31, 2025 47563 47718 47347 47563 6,211,931 +40.80(+0.09%)
Oct 30, 2025 47632 48015 47382 47522 6,211,931 -109.90(-0.23%)
Oct 29, 2025 47706 48041 47449 47632 6,211,931 -74.40(-0.16%)
Oct 28, 2025 46487 47943 47676 47706 6,211,931 +781.70(+1.67%)
Oct 21, 2025 46707 47126 46688 46925 6,211,931 +218.10(+0.47%)
Oct 20, 2025 46191 46759 46313 46707 6,211,931 +516.00(+1.12%)
Oct 17, 2025 45952 46327 45862 46191 6,211,931 +238.40(+0.52%)
Oct 16, 2025 46253 46422 45781 45952 6,211,931 -301.10(-0.65%)
Oct 15, 2025 46270 46693 46027 46253 6,211,931 -17.20(-0.04%)
Oct 14, 2025 46068 46523 45452 46270 6,211,931 +202.90(+0.44%)
Oct 13, 2025 45480 46154 45698 46068 6,211,931 +588.00(+1.29%)
Oct 10, 2025 46358 46642 45471 45480 6,211,931 -878.80(-1.90%)
Oct 09, 2025 46602 46684 46271 46358 6,211,931 -243.40(-0.52%)
Oct 08, 2025 46603 46816 46498 46602 6,211,931 -1.20(-0.00%)
Oct 07, 2025 46695 46868 46448 46603 6,211,931 -92.00(-0.20%)
Oct 06, 2025 46758 46846 46427 46695 6,211,931 -63.30(-0.14%)
Oct 03, 2025 46520 47050 46567 46758 6,211,931 +238.60(+0.51%)
Oct 02, 2025 46441 46589 46284 46520 6,211,931 +78.60(+0.17%)
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.