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 0.7150 0.7273 0.6800 0.7168 463,975 +0.01(+2.04%)
Dec 23, 2025 0.6935 0.7410 0.6540 0.7025 633,710 +0.02(+2.75%)
Dec 22, 2025 0.6440 0.7230 0.6440 0.6837 1,240,986 +0.05(+8.08%)
Dec 19, 2025 0.5820 0.6350 0.5700 0.6326 1,004,734 +0.05(+9.07%)
Dec 18, 2025 0.5984 0.5999 0.5730 0.5800 488,137 -0.01(-1.23%)
Dec 17, 2025 0.6000 0.6324 0.5750 0.5872 612,231 +0.00(+0.27%)
Dec 16, 2025 0.5787 0.5910 0.5600 0.5856 188,274 +0.01(+2.02%)
Dec 15, 2025 0.5857 0.6043 0.5600 0.5740 542,021 -0.00(-0.19%)
Dec 12, 2025 0.5858 0.5939 0.5300 0.5751 1,079,200 +0.00(+0.54%)
Dec 11, 2025 0.5617 0.6178 0.5600 0.5720 1,223,240 +0.01(+1.83%)
Dec 10, 2025 0.5446 0.5662 0.5149 0.5617 830,490 +0.03(+4.81%)
Dec 09, 2025 0.5186 0.5520 0.5008 0.5359 1,063,786 +0.06(+13.32%)
Dec 08, 2025 0.5060 0.5077 0.4700 0.4729 632,881 -0.02(-4.60%)
Dec 05, 2025 0.4882 0.5200 0.4882 0.4957 430,642 +0.01(+1.74%)
Dec 04, 2025 0.5074 0.5107 0.4650 0.4872 494,653 -0.02(-4.00%)
Dec 03, 2025 0.5100 0.5200 0.4854 0.5075 940,760 +0.01(+2.11%)
Dec 02, 2025 0.4816 0.5140 0.4478 0.4970 832,860 +0.03(+5.30%)
Dec 01, 2025 0.4395 0.4950 0.4170 0.4720 947,549 +0.05(+11.32%)
Nov 28, 2025 0.3870 0.4358 0.3861 0.4240 1,055,444 +0.04(+9.82%)
Nov 26, 2025 0.3669 0.3885 0.3605 0.3861 367,276 +0.03(+7.25%)
Nov 25, 2025 0.3455 0.3694 0.3363 0.3600 247,154 +0.02(+5.60%)
Nov 24, 2025 0.3445 0.3466 0.3220 0.3409 192,930 +0.02(+6.17%)
Nov 21, 2025 0.3185 0.3364 0.3135 0.3211 427,447 -0.01(-1.80%)
Nov 20, 2025 0.3473 0.3609 0.3257 0.3270 249,397 -0.02(-6.09%)
Nov 19, 2025 0.3691 0.3691 0.3400 0.3482 294,571 -0.01(-2.19%)
Nov 18, 2025 0.3421 0.3560 0.3340 0.3560 153,682 +0.02(+5.92%)
Nov 17, 2025 0.3330 0.3710 0.3302 0.3361 219,543 -0.03(-7.13%)
Nov 14, 2025 0.3521 0.3973 0.3330 0.3619 395,048 -0.01(-1.55%)
Nov 13, 2025 0.3868 0.4040 0.3619 0.3676 320,123 -0.03(-7.87%)
Nov 12, 2025 0.3707 0.4000 0.3593 0.3990 394,475 +0.05(+13.68%)
Nov 11, 2025 0.3732 0.3851 0.3401 0.3510 407,921 -0.01(-2.50%)
Nov 10, 2025 0.3330 0.3738 0.3330 0.3600 602,775 +0.03(+9.02%)
Nov 07, 2025 0.3200 0.3359 0.3150 0.3302 186,641 +0.01(+4.30%)
Nov 06, 2025 0.3300 0.3350 0.3118 0.3166 302,078 +0.01(+2.19%)
Nov 05, 2025 0.3343 0.3343 0.2941 0.3098 531,419 -0.00(-0.29%)
Nov 04, 2025 0.3400 0.3430 0.3107 0.3107 612,038 -0.03(-10.10%)
Nov 03, 2025 0.3631 0.3737 0.3434 0.3456 256,752 -0.02(-5.11%)
Oct 31, 2025 0.3804 0.3886 0.3567 0.3642 354,455 -0.02(-5.77%)
Oct 30, 2025 0.3700 0.3886 0.3632 0.3865 178,648 +0.02(+5.57%)
Oct 29, 2025 0.3827 0.3886 0.3559 0.3661 498,399 +0.01(+3.21%)
Oct 28, 2025 0.3400 0.3760 0.3400 0.3547 401,552 +0.00(+0.08%)
Oct 27, 2025 0.3767 0.3767 0.3352 0.3544 1,214,191 -0.02(-4.45%)
Oct 24, 2025 0.3950 0.3972 0.3701 0.3709 240,154 -0.01(-2.39%)
Oct 23, 2025 0.3952 0.4092 0.3760 0.3800 331,535 +0.00(+0.16%)
Oct 22, 2025 0.3200 0.3800 0.3200 0.3794 810,628 +0.03(+7.63%)
Oct 21, 2025 0.3900 0.4250 0.3450 0.3525 987,150 -0.06(-14.02%)
Oct 20, 2025 0.4620 0.4620 0.4022 0.4100 564,912 -0.02(-4.65%)
Oct 17, 2025 0.4850 0.4850 0.3761 0.4300 1,672,788 -0.04(-8.39%)
Oct 16, 2025 0.4711 0.5075 0.4550 0.4694 1,127,093 +0.00(+0.51%)
Oct 15, 2025 0.4920 0.4920 0.4422 0.4670 1,008,457 +0.03(+6.50%)
Oct 14, 2025 0.4222 0.4455 0.4160 0.4385 834,529 +0.01(+1.95%)
Oct 13, 2025 0.4350 0.4455 0.4100 0.4301 751,189 +0.02(+5.52%)
Oct 10, 2025 0.3950 0.4400 0.3950 0.4076 995,812 +0.01(+3.09%)
Oct 09, 2025 0.4650 0.4650 0.3802 0.3954 1,863,785 -0.00(-0.15%)
Oct 08, 2025 0.3464 0.4100 0.3410 0.3960 2,038,593 +0.06(+17.75%)
Oct 07, 2025 0.3486 0.3583 0.3320 0.3363 725,003 -0.01(-2.10%)
Oct 06, 2025 0.3621 0.3863 0.3435 0.3435 753,422 -0.02(-5.63%)
Oct 03, 2025 0.3706 0.3804 0.3551 0.3640 622,095 +0.00(+1.11%)
Oct 02, 2025 0.3790 0.3900 0.3401 0.3600 827,107 -0.02(-5.26%)
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.