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 04, 2025 3880 3889 3859 3876 0 -2.21(-0.06%)
Dec 03, 2025 3894 3902 3870 3878 0 -19.71(-0.51%)
Dec 02, 2025 3908 3909 3888 3898 0 -16.30(-0.42%)
Dec 01, 2025 3894 3914 3891 3914 0 +25.41(+0.65%)
Nov 30, 2025 3871 3889 3856 3889 0 +0.00(+0.00%)
Nov 29, 2025 3871 3889 3856 3889 0 +0.00(+0.00%)
Nov 28, 2025 3871 3889 3856 3889 0 +13.34(+0.34%)
Nov 27, 2025 3867 3896 3864 3875 0 +11.08(+0.29%)
Nov 26, 2025 3867 3880 3861 3864 0 -5.84(-0.15%)
Nov 25, 2025 3851 3882 3845 3870 0 +33.25(+0.87%)
Nov 24, 2025 3849 3854 3817 3837 0 +1.88(+0.05%)
Nov 23, 2025 3897 3912 3835 3835 0 +0.00(+0.00%)
Nov 22, 2025 3897 3912 3835 3835 0 +0.00(+0.00%)
Nov 21, 2025 3897 3912 3835 3835 0 -96.16(-2.45%)
Nov 20, 2025 3961 3968 3928 3931 0 -15.69(-0.40%)
Nov 19, 2025 3938 3960 3930 3947 0 +6.93(+0.18%)
Nov 18, 2025 3962 3967 3927 3940 0 -32.22(-0.81%)
Nov 17, 2025 3989 3992 3959 3972 0 -18.46(-0.46%)
Nov 16, 2025 4007 4034 3990 3990 0 +0.00(+0.00%)
Nov 15, 2025 4007 4034 3990 3990 0 +0.00(+0.00%)
Nov 14, 2025 4007 4034 3990 3990 0 -39.01(-0.97%)
Nov 13, 2025 3997 4030 3995 4030 0 +29.36(+0.73%)
Nov 12, 2025 3997 4020 3981 4000 0 -2.62(-0.07%)
Nov 11, 2025 4024 4025 3992 4003 0 -15.84(-0.39%)
Nov 10, 2025 4002 4019 3991 4019 0 +21.04(+0.53%)
Nov 09, 2025 3994 4012 3994 3998 0 +0.00(+0.00%)
Nov 08, 2025 3994 4012 3994 3998 0 +0.00(+0.00%)
Nov 07, 2025 3994 4012 3994 3998 0 -10.20(-0.25%)
Nov 06, 2025 3973 4009 3973 4008 0 +38.51(+0.97%)
Nov 05, 2025 3923 3980 3923 3969 0 +9.06(+0.23%)
Nov 04, 2025 3973 3986 3939 3960 0 -16.33(-0.41%)
Nov 03, 2025 3954 3977 3937 3977 0 +21.73(+0.55%)
Nov 02, 2025 3985 3987 3952 3955 0 -32.11(-0.81%)
Oct 30, 2025 4008 4026 3985 3987 0 -29.43(-0.73%)
Oct 29, 2025 3990 4016 3987 4016 0 +28.11(+0.70%)
Oct 28, 2025 3987 4011 3977 3988 0 +71.89(+1.84%)
Oct 21, 2025 3871 3919 3868 3916 0 +52.44(+1.36%)
Oct 20, 2025 3866 3878 3850 3864 0 +24.14(+0.63%)
Oct 19, 2025 3912 3921 3835 3840 0 +0.00(+0.00%)
Oct 18, 2025 3912 3921 3835 3840 0 +0.00(+0.00%)
Oct 17, 2025 3912 3921 3835 3840 0 -76.48(-1.95%)
Oct 16, 2025 3901 3931 3899 3916 0 +4.02(+0.10%)
Oct 15, 2025 3868 3912 3858 3912 0 +46.98(+1.22%)
Oct 14, 2025 3911 3918 3851 3865 0 -31.80(-0.82%)
Oct 12, 2025 3915 3933 3886 3897 0 +0.00(+0.00%)
Oct 11, 2025 3915 3933 3886 3897 0 +0.00(+0.00%)
Oct 10, 2025 3915 3933 3886 3897 0 -36.94(-0.94%)
Oct 09, 2025 3898 3937 3886 3934 0 +51.19(+1.32%)
Oct 08, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 07, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 06, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 05, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 04, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 03, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 02, 2025 3870 3888 3866 3883 0 +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.