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 02, 2025 10144 10170 10110 10146 0 +2.50(+0.02%)
Dec 01, 2025 10129 10147 10033 10144 0 +15.40(+0.15%)
Nov 30, 2025 10078 10131 10064 10129 0 +0.00(+0.00%)
Nov 29, 2025 10078 10131 10064 10129 0 +0.00(+0.00%)
Nov 28, 2025 10078 10131 10064 10129 0 +50.50(+0.50%)
Nov 27, 2025 9998 10080 9997 10078 0 +79.80(+0.80%)
Nov 26, 2025 9951 10022 9948 9998 0 +47.49(+0.48%)
Nov 25, 2025 9803 9951 9803 9951 0 +147.83(+1.51%)
Nov 24, 2025 9827 9872 9799 9803 0 -23.60(-0.24%)
Nov 23, 2025 9802 9830 9715 9827 0 +0.00(+0.00%)
Nov 22, 2025 9802 9830 9715 9827 0 +0.00(+0.00%)
Nov 21, 2025 9802 9830 9715 9827 0 +24.50(+0.25%)
Nov 20, 2025 9874 9959 9802 9802 0 -71.51(-0.72%)
Nov 19, 2025 9809 9992 9809 9874 0 +64.22(+0.65%)
Nov 18, 2025 9904 9904 9697 9809 0 -95.10(-0.96%)
Nov 17, 2025 9603 9934 9603 9904 0 +301.45(+3.14%)
Nov 16, 2025 9710 9710 9559 9603 0 +0.00(+0.00%)
Nov 15, 2025 9710 9710 9559 9603 0 +0.00(+0.00%)
Nov 14, 2025 9710 9710 9559 9603 0 -107.36(-1.11%)
Nov 13, 2025 9894 9940 9710 9710 0 -183.48(-1.85%)
Nov 12, 2025 9711 9906 9711 9894 0 +183.03(+1.88%)
Nov 11, 2025 9660 9736 9614 9711 0 +50.66(+0.52%)
Nov 10, 2025 9605 9733 9605 9660 0 +55.11(+0.57%)
Nov 09, 2025 9460 9626 9446 9605 0 +0.00(+0.00%)
Nov 08, 2025 9460 9626 9446 9605 0 +0.00(+0.00%)
Nov 07, 2025 9460 9626 9446 9605 0 +145.47(+1.54%)
Nov 06, 2025 9432 9506 9432 9460 0 +27.46(+0.29%)
Nov 05, 2025 9323 9449 9323 9432 0 +109.23(+1.17%)
Nov 04, 2025 9512 9512 9319 9323 0 -188.88(-1.99%)
Nov 03, 2025 9509 9514 9498 9512 0 +82.89(+0.88%)
Nov 02, 2025 9424 9429 9403 9429 0 -0.22(-0.00%)
Oct 30, 2025 9424 9429 9403 9429 0 +196.76(+2.13%)
Oct 29, 2025 9232 0 +0.18(+0.00%)
Oct 28, 2025 9208 9261 9193 9232 0 +117.43(+1.29%)
Oct 21, 2025 9160 9187 9110 9115 0 -45.01(-0.49%)
Oct 20, 2025 9130 9188 9130 9160 0 +29.77(+0.33%)
Oct 19, 2025 9112 9130 9068 9130 0 +0.00(+0.00%)
Oct 18, 2025 9112 9130 9068 9130 0 +0.00(+0.00%)
Oct 17, 2025 9112 9130 9068 9130 0 +17.83(+0.20%)
Oct 16, 2025 9113 9204 9087 9112 0 -0.43(-0.00%)
Oct 15, 2025 9024 9113 9020 9113 0 +99.24(+1.10%)
Oct 14, 2025 8795 9013 8772 9013 0 +337.54(+3.89%)
Oct 12, 2025 8819 8839 8669 8676 0 +0.00(+0.00%)
Oct 11, 2025 8819 8839 8669 8676 0 +0.00(+0.00%)
Oct 10, 2025 8819 8839 8669 8676 0 -142.88(-1.62%)
Oct 09, 2025 8909 8972 8770 8819 0 -90.71(-1.02%)
Oct 08, 2025 8830 8909 8818 8909 0 +79.41(+0.90%)
Oct 07, 2025 8832 8858 8806 8830 0 -2.50(-0.03%)
Oct 06, 2025 8890 8904 8811 8832 0 -57.81(-0.65%)
Oct 05, 2025 8900 8935 8860 8890 0 +0.00(+0.00%)
Oct 04, 2025 8900 8935 8860 8890 0 +0.00(+0.00%)
Oct 03, 2025 8900 8935 8860 8890 0 -9.38(-0.11%)
Oct 02, 2025 8948 8958 8860 8900 0 -39.41(-0.44%)
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.