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 29, 2025 0.5468 0.5729 0.5033 0.5332 53,852 -0.07(-11.13%)
Dec 26, 2025 0.5000 0.6000 0.5000 0.6000 58,111 +0.06(+11.32%)
Dec 24, 2025 0.5138 0.5390 0.5138 0.5390 26,247 +0.04(+7.76%)
Dec 23, 2025 0.5159 0.5197 0.5002 0.5002 86,205 -0.02(-3.19%)
Dec 22, 2025 0.5400 0.5400 0.4770 0.5167 83,000 -0.01(-1.39%)
Dec 19, 2025 0.5052 0.5275 0.5050 0.5240 57,515 +0.02(+3.84%)
Dec 18, 2025 0.5224 0.5224 0.5000 0.5046 88,876 -0.03(-6.12%)
Dec 17, 2025 0.5500 0.5500 0.4983 0.5375 112,126 -0.02(-4.36%)
Dec 16, 2025 0.5500 0.5620 0.5268 0.5620 133,631 +0.03(+4.85%)
Dec 15, 2025 0.5400 0.5630 0.5209 0.5360 66,202 +0.00(+0.75%)
Dec 12, 2025 0.5543 0.5939 0.5136 0.5320 100,116 -0.04(-7.41%)
Dec 11, 2025 0.5999 0.5999 0.5546 0.5746 31,256 -0.00(-0.66%)
Dec 10, 2025 0.5800 0.5900 0.5784 0.5784 21,994 -0.01(-2.13%)
Dec 09, 2025 0.5566 0.5910 0.5255 0.5910 30,595 +0.05(+9.44%)
Dec 08, 2025 0.5685 0.5800 0.5258 0.5400 31,755 -0.03(-5.74%)
Dec 05, 2025 0.6330 0.6413 0.5500 0.5729 87,942 -0.03(-5.23%)
Dec 04, 2025 0.5903 0.6155 0.5903 0.6045 40,431 +0.01(+1.96%)
Dec 03, 2025 0.6121 0.6317 0.5822 0.5929 115,029 -0.02(-2.69%)
Dec 02, 2025 0.6023 0.6400 0.5988 0.6093 224,689 +0.01(+1.20%)
Dec 01, 2025 0.6500 0.6625 0.5927 0.6021 174,005 -0.02(-3.31%)
Nov 28, 2025 0.6171 0.6360 0.6171 0.6227 82,595 -0.00(-0.35%)
Nov 26, 2025 0.5900 0.6249 0.5768 0.6249 233,436 +0.05(+9.63%)
Nov 25, 2025 0.5700 0.5762 0.5587 0.5700 44,725 -0.01(-0.92%)
Nov 24, 2025 0.5730 0.6289 0.5562 0.5753 61,648 +0.00(+0.40%)
Nov 21, 2025 0.5500 0.5790 0.5500 0.5730 62,322 +0.01(+1.33%)
Nov 20, 2025 0.5725 0.6013 0.5558 0.5655 80,768 +0.00(+0.73%)
Nov 19, 2025 0.5797 0.5797 0.5510 0.5614 75,877 -0.01(-2.37%)
Nov 18, 2025 0.5900 0.6047 0.5500 0.5750 113,019 -0.01(-2.33%)
Nov 17, 2025 0.5900 0.6260 0.5800 0.5887 171,371 -0.01(-1.88%)
Nov 14, 2025 0.6145 0.6183 0.5710 0.6000 102,266 +0.00(+0.00%)
Nov 13, 2025 0.6658 0.6658 0.6000 0.6000 84,004 -0.05(-7.38%)
Nov 12, 2025 0.6483 0.6587 0.6443 0.6478 119,056 +0.00(+0.23%)
Nov 11, 2025 0.6523 0.6550 0.6324 0.6463 27,251 -0.00(-0.57%)
Nov 10, 2025 0.6546 0.7020 0.6214 0.6500 128,286 +0.02(+3.34%)
Nov 07, 2025 0.5638 0.6900 0.5500 0.6290 194,575 +0.07(+12.32%)
Nov 06, 2025 0.5997 0.5997 0.5600 0.5600 40,264 -0.03(-4.49%)
Nov 05, 2025 0.6258 0.6258 0.5863 0.5863 128,364 -0.01(-2.10%)
Nov 04, 2025 0.6097 0.6097 0.5730 0.5989 84,559 -0.03(-5.15%)
Nov 03, 2025 0.6300 0.6459 0.6030 0.6314 175,837 +0.00(+0.22%)
Oct 31, 2025 0.6342 0.6368 0.6200 0.6300 101,864 -0.00(-0.66%)
Oct 30, 2025 0.6552 0.6552 0.6207 0.6342 42,878 +0.01(+1.47%)
Oct 29, 2025 0.6840 0.6840 0.6250 0.6250 174,057 -0.01(-1.51%)
Oct 28, 2025 0.6150 0.6509 0.6137 0.6346 69,111 +0.02(+3.25%)
Oct 27, 2025 0.6772 0.7120 0.6110 0.6146 185,977 -0.06(-8.54%)
Oct 24, 2025 0.6800 0.6855 0.6658 0.6720 172,886 -0.00(-0.25%)
Oct 23, 2025 0.6597 0.6890 0.6465 0.6737 329,796 +0.04(+6.13%)
Oct 22, 2025 0.6255 0.6348 0.5747 0.6348 265,007 +0.03(+5.62%)
Oct 21, 2025 0.5238 0.6100 0.5193 0.6010 436,700 +0.08(+15.55%)
Oct 20, 2025 0.5820 0.5820 0.5200 0.5201 73,105 -0.02(-3.83%)
Oct 17, 2025 0.5400 0.5549 0.4901 0.5408 112,914 +0.01(+1.07%)
Oct 16, 2025 0.5590 0.5590 0.5000 0.5351 88,468 +0.02(+3.16%)
Oct 15, 2025 0.5440 0.5470 0.4820 0.5187 173,818 +0.01(+1.81%)
Oct 14, 2025 0.5300 0.5440 0.4943 0.5095 196,638 -0.07(-11.39%)
Oct 13, 2025 0.5060 0.5890 0.5060 0.5750 77,346 +0.07(+15.00%)
Oct 09, 2025 0.5000 0 -0.01(-1.38%)
Oct 08, 2025 0.5070 0 +0.05(+10.22%)
Oct 07, 2025 0.4600 0 -0.02(-3.97%)
Oct 06, 2025 0.4790 0 -0.00(-0.95%)
Oct 03, 2025 0.4836 0 +0.01(+2.98%)
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.