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 05, 2025 0.2753 0.2798 0.2654 0.2720 369,192 -0.00(-1.59%)
Dec 04, 2025 0.2756 0.2820 0.2670 0.2764 72,782 -0.00(-0.22%)
Dec 03, 2025 0.2650 0.2824 0.2650 0.2770 46,949 +0.01(+2.59%)
Dec 02, 2025 0.2600 0.2950 0.2600 0.2700 26,438 -0.01(-1.82%)
Dec 01, 2025 0.2882 0.2990 0.2749 0.2750 30,680 -0.01(-2.14%)
Nov 28, 2025 0.2460 0.2810 0.2460 0.2810 141,159 +0.03(+10.94%)
Nov 26, 2025 0.2435 0.2686 0.2435 0.2533 473,168 -0.02(-7.96%)
Nov 25, 2025 0.3036 0.3036 0.2736 0.2752 203,507 -0.02(-5.49%)
Nov 24, 2025 0.3000 0.3020 0.2850 0.2912 92,105 -0.00(-1.52%)
Nov 21, 2025 0.3110 0.3110 0.2823 0.2957 47,794 +0.01(+2.04%)
Nov 20, 2025 0.2850 0.3208 0.2624 0.2898 388,228 +0.03(+13.38%)
Nov 19, 2025 0.2493 0.2584 0.2418 0.2556 114,558 +0.01(+3.23%)
Nov 18, 2025 0.2430 0.2493 0.2430 0.2476 24,345 +0.00(+1.89%)
Nov 17, 2025 0.2250 0.2502 0.2250 0.2430 51,370 +0.00(+0.54%)
Nov 14, 2025 0.2394 0.2500 0.2310 0.2417 30,993 +0.00(+0.71%)
Nov 13, 2025 0.2560 0.2560 0.2343 0.2400 37,106 -0.01(-3.23%)
Nov 12, 2025 0.2220 0.2500 0.2220 0.2480 110,904 +0.01(+3.25%)
Nov 11, 2025 0.2388 0.2443 0.2384 0.2402 15,918 +0.00(+1.44%)
Nov 10, 2025 0.2180 0.2400 0.2150 0.2368 22,655 +0.01(+5.01%)
Nov 07, 2025 0.2367 0.2448 0.2223 0.2255 60,715 -0.01(-3.34%)
Nov 06, 2025 0.2590 0.2590 0.2170 0.2333 50,745 +0.00(+0.13%)
Nov 05, 2025 0.2340 0.2378 0.2282 0.2330 51,149 +0.00(+1.04%)
Nov 04, 2025 0.2316 0.2400 0.2281 0.2306 143,531 -0.01(-2.45%)
Nov 03, 2025 0.2539 0.2600 0.2343 0.2364 132,527 -0.02(-9.18%)
Oct 31, 2025 0.2678 0.2790 0.2463 0.2603 16,743 -0.00(-0.38%)
Oct 30, 2025 0.2830 0.2830 0.2588 0.2613 31,549 -0.00(-0.50%)
Oct 29, 2025 0.2737 0.2737 0.2500 0.2626 104,549 +0.00(+0.00%)
Oct 28, 2025 0.2540 0.2628 0.2418 0.2626 61,757 +0.03(+10.80%)
Oct 27, 2025 0.2540 0.2540 0.2340 0.2370 48,787 -0.01(-5.20%)
Oct 24, 2025 0.2461 0.2508 0.2415 0.2500 45,300 +0.02(+8.70%)
Oct 23, 2025 0.2400 0.2443 0.2300 0.2300 30,049 +0.01(+3.88%)
Oct 22, 2025 0.2045 0.2292 0.2000 0.2214 50,280 +0.01(+5.78%)
Oct 21, 2025 0.2395 0.2395 0.2060 0.2093 49,534 -0.02(-8.80%)
Oct 20, 2025 0.2249 0.2374 0.2220 0.2295 28,107 +0.01(+2.41%)
Oct 17, 2025 0.2650 0.2664 0.2206 0.2241 168,164 -0.04(-14.79%)
Oct 16, 2025 0.2426 0.2631 0.2344 0.2630 105,987 +0.03(+11.91%)
Oct 15, 2025 0.2482 0.2514 0.2204 0.2350 175,882 -0.01(-3.01%)
Oct 14, 2025 0.2400 0.2500 0.2200 0.2423 43,920 +0.01(+3.11%)
Oct 13, 2025 0.2618 0.2878 0.2300 0.2350 21,570 -0.01(-3.05%)
Oct 10, 2025 0.2720 0.2720 0.2413 0.2424 125,583 +0.00(+0.25%)
Oct 09, 2025 0.2540 0.2625 0.2260 0.2418 144,033 +0.02(+9.91%)
Oct 08, 2025 0.2290 0.2359 0.2150 0.2200 41,553 -0.01(-2.40%)
Oct 07, 2025 0.2282 0.2371 0.2250 0.2254 109,651 +0.00(+1.08%)
Oct 06, 2025 0.2080 0.2257 0.2080 0.2230 27,834 +0.01(+6.19%)
Oct 03, 2025 0.2300 0.2331 0.2100 0.2100 66,928 -0.01(-4.55%)
Oct 02, 2025 0.2286 0.2286 0.2200 0.2200 28,041 -0.01(-4.35%)
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.