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 3.630 3.890 3.370 3.468 265,877 -0.48(-12.20%)
Dec 26, 2025 3.785 3.990 3.710 3.950 93,642 +0.24(+6.47%)
Dec 24, 2025 3.650 3.720 3.610 3.710 75,675 +0.08(+2.20%)
Dec 23, 2025 3.500 3.650 3.380 3.630 127,970 +0.17(+5.00%)
Dec 22, 2025 3.380 3.496 3.380 3.457 76,680 +0.12(+3.50%)
Dec 19, 2025 3.220 3.370 3.210 3.340 81,064 +0.13(+3.90%)
Dec 18, 2025 3.250 3.250 3.140 3.215 98,390 +0.10(+3.29%)
Dec 17, 2025 3.220 3.264 3.110 3.112 73,163 -0.13(-3.92%)
Dec 16, 2025 3.290 3.400 3.218 3.239 62,175 -0.03(-0.95%)
Dec 15, 2025 3.440 3.450 3.262 3.270 93,477 -0.12(-3.57%)
Dec 12, 2025 3.384 3.440 3.265 3.391 158,425 +0.12(+3.64%)
Dec 11, 2025 3.118 3.279 3.010 3.272 161,973 +0.19(+6.16%)
Dec 10, 2025 3.175 3.240 3.038 3.082 105,886 +0.08(+2.73%)
Dec 09, 2025 2.980 3.070 2.950 3.000 61,059 +0.03(+0.91%)
Dec 08, 2025 3.034 3.050 2.968 2.973 109,011 -0.04(-1.23%)
Dec 05, 2025 3.260 3.260 3.000 3.010 82,572 -0.01(-0.40%)
Dec 04, 2025 3.000 3.042 2.930 3.022 102,866 +0.08(+2.72%)
Dec 03, 2025 2.950 2.985 2.920 2.942 190,056 +0.14(+5.07%)
Dec 02, 2025 2.784 2.804 2.738 2.800 73,716 +0.01(+0.39%)
Dec 01, 2025 2.990 2.990 2.778 2.789 166,883 -0.09(-3.09%)
Nov 28, 2025 2.760 2.930 2.760 2.878 124,790 +0.13(+4.65%)
Nov 26, 2025 2.800 2.802 2.622 2.750 207,127 +0.16(+6.18%)
Nov 25, 2025 2.710 2.710 2.546 2.590 145,739 +0.02(+0.78%)
Nov 24, 2025 2.395 2.700 2.395 2.570 215,444 +0.07(+2.80%)
Nov 21, 2025 2.450 2.520 2.369 2.500 189,018 +0.05(+2.04%)
Nov 20, 2025 2.750 2.770 2.450 2.450 243,593 -0.05(-2.00%)
Nov 19, 2025 2.470 2.620 2.400 2.500 186,106 +0.09(+3.73%)
Nov 18, 2025 2.379 2.461 2.379 2.410 37,753 -0.01(-0.41%)
Nov 17, 2025 2.468 2.520 2.400 2.420 95,192 -0.05(-1.98%)
Nov 14, 2025 2.400 2.490 2.340 2.469 44,790 +0.07(+2.83%)
Nov 13, 2025 2.590 2.780 2.390 2.401 96,856 -0.18(-6.94%)
Nov 12, 2025 2.503 2.580 2.450 2.580 135,783 -0.01(-0.39%)
Nov 11, 2025 2.630 2.650 2.550 2.590 125,312 +0.03(+1.09%)
Nov 10, 2025 2.575 2.600 2.550 2.562 170,797 +0.03(+1.26%)
Nov 07, 2025 2.558 2.558 2.435 2.530 105,489 +0.01(+0.58%)
Nov 06, 2025 2.610 3.180 2.500 2.515 125,691 +0.03(+1.02%)
Nov 05, 2025 2.500 2.560 2.450 2.490 100,807 -0.01(-0.32%)
Nov 04, 2025 2.800 2.800 2.490 2.498 181,774 -0.13(-5.06%)
Nov 03, 2025 2.940 2.940 2.620 2.631 257,326 -0.20(-7.03%)
Oct 31, 2025 2.730 2.870 2.693 2.830 382,924 +0.23(+8.76%)
Oct 30, 2025 2.613 2.620 2.563 2.602 126,704 -0.06(-2.35%)
Oct 29, 2025 2.678 2.742 2.664 2.664 89,302 +0.02(+0.93%)
Oct 28, 2025 2.450 2.649 2.429 2.640 72,517 +0.24(+9.82%)
Oct 27, 2025 2.368 2.404 2.300 2.404 128,444 +0.04(+1.86%)
Oct 24, 2025 2.600 2.600 2.360 2.360 93,534 -0.03(-1.26%)
Oct 23, 2025 2.350 2.420 2.340 2.390 126,153 +0.05(+2.14%)
Oct 22, 2025 2.420 2.450 2.300 2.340 73,829 -0.06(-2.50%)
Oct 21, 2025 2.700 2.700 2.390 2.400 58,655 -0.16(-6.07%)
Oct 20, 2025 2.230 2.565 2.230 2.555 139,925 +0.33(+14.70%)
Oct 17, 2025 2.310 2.310 2.220 2.228 64,702 -0.08(-3.57%)
Oct 16, 2025 2.310 2.330 2.300 2.310 48,482 -0.01(-0.54%)
Oct 15, 2025 2.360 2.400 2.298 2.322 89,256 -0.06(-2.42%)
Oct 14, 2025 2.440 2.500 2.360 2.380 66,090 -0.12(-4.61%)
Oct 13, 2025 2.500 2.500 2.400 2.495 47,673 +0.17(+7.08%)
Oct 10, 2025 2.200 2.436 2.200 2.330 79,246 -0.09(-3.56%)
Oct 09, 2025 2.470 2.500 2.410 2.416 123,691 -0.02(-0.66%)
Oct 08, 2025 2.320 2.434 2.292 2.432 100,757 +0.19(+8.47%)
Oct 07, 2025 2.240 2.300 2.160 2.242 138,239 +0.05(+2.09%)
Oct 06, 2025 2.250 2.250 2.148 2.196 98,189 +0.06(+2.91%)
Oct 03, 2025 2.168 2.180 2.110 2.134 98,144 -0.04(-1.91%)
Oct 02, 2025 2.220 2.370 2.130 2.175 84,738 -0.05(-2.18%)
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.