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 1.010 1.010 1.010 1.010 24,645 +0.00(+0.48%)
Dec 23, 2025 1.002 1.005 1.002 1.005 4,350 -0.00(-0.23%)
Dec 22, 2025 0.9985 1.010 0.9985 1.008 78,415 +0.01(+0.75%)
Dec 19, 2025 0.9918 1.000 0.9833 1.000 78,437 +0.00(+0.01%)
Dec 18, 2025 0.9965 0.9999 0.9939 0.9999 85,275 +0.01(+0.54%)
Dec 17, 2025 0.9965 0.9965 0.9925 0.9945 56,500 -0.00(-0.05%)
Dec 16, 2025 1.000 1.010 0.9950 0.9950 285,458 -0.00(-0.35%)
Dec 15, 2025 0.9938 1.010 0.9470 0.9985 290,116 +0.15(+17.47%)
Dec 12, 2025 0.8800 0.8800 0.8250 0.8500 16,093 +0.00(+0.34%)
Dec 11, 2025 0.8186 0.8471 0.8186 0.8471 5,105 -0.02(-2.07%)
Dec 10, 2025 0.8000 0.8650 0.8000 0.8650 12,404 +0.05(+6.33%)
Dec 09, 2025 0.8637 0.8637 0.7912 0.8135 40,736 -0.05(-5.93%)
Dec 08, 2025 0.8534 0.8810 0.8410 0.8648 14,265 +0.09(+12.02%)
Dec 05, 2025 0.8277 0.8399 0.7720 0.7720 86,955 -0.06(-7.71%)
Dec 04, 2025 0.7761 0.8500 0.7623 0.8365 26,080 +0.07(+9.73%)
Dec 03, 2025 0.7330 0.7623 0.6850 0.7623 8,201 +0.10(+15.57%)
Dec 02, 2025 0.6610 0.6711 0.6596 0.6596 10,704 +0.00(+0.63%)
Dec 01, 2025 0.6713 0.6735 0.6555 0.6555 50,448 +0.05(+7.83%)
Nov 28, 2025 0.5783 0.6180 0.5783 0.6079 38,260 +0.04(+7.21%)
Nov 26, 2025 0.5770 0.5770 0.5670 0.5670 4,348 +0.01(+1.49%)
Nov 25, 2025 0.5587 0.5587 0.5587 0.5587 1,012 +0.03(+5.42%)
Nov 24, 2025 0.5300 0.5300 0.5300 0.5300 2,503 -0.03(-5.36%)
Nov 21, 2025 0.5355 0.5600 0.5355 0.5600 3,405 -0.03(-5.21%)
Nov 20, 2025 0.5905 0.5908 0.5905 0.5908 74,630 -0.00(-0.20%)
Nov 19, 2025 0.6083 0.6083 0.5910 0.5920 21,550 +0.00(+0.00%)
Nov 18, 2025 0.5920 0.6290 0.5920 0.5920 4,383 -0.02(-3.93%)
Nov 17, 2025 0.6299 0.6299 0.6091 0.6162 19,500 -0.01(-2.19%)
Nov 14, 2025 0.6481 0.6481 0.6205 0.6300 43,628 +0.01(+1.74%)
Nov 12, 2025 0.6192 0 +0.00(+0.80%)
Nov 11, 2025 0.6150 0.6167 0.6122 0.6143 7,267 -0.01(-2.20%)
Nov 10, 2025 0.6013 0.6281 0.6013 0.6281 2,415 +0.02(+2.97%)
Nov 07, 2025 0.6100 0.6100 0.6100 0.6100 42,607 +0.02(+3.37%)
Nov 06, 2025 0.6054 0.6054 0.5900 0.5901 36,188 +0.00(+0.02%)
Nov 05, 2025 0.6100 0.6100 0.5900 0.5900 24,600 +0.03(+6.31%)
Nov 04, 2025 0.5484 0.5726 0.5449 0.5550 6,500 -0.03(-5.31%)
Nov 03, 2025 0.5393 0.6200 0.5393 0.5861 35,400 +0.03(+4.85%)
Oct 31, 2025 0.5590 0.5590 0.5590 0.5590 2,611 +0.00(+0.36%)
Oct 30, 2025 0.5377 0.5664 0.5338 0.5570 15,902 +0.00(+0.00%)
Oct 29, 2025 0.5520 0.6378 0.5520 0.5570 37,256 +0.06(+11.40%)
Oct 28, 2025 0.5000 0.5000 0.4972 0.5000 285 -0.00(-0.95%)
Oct 27, 2025 0.4950 0.5048 0.4950 0.5048 22,380 +0.00(+0.32%)
Oct 24, 2025 0.5032 0.5032 0.5032 0.5032 1,006 -0.02(-3.97%)
Oct 23, 2025 0.4915 0.5240 0.4915 0.5240 5,100 +0.03(+6.29%)
Oct 22, 2025 0.4804 0.4930 0.4804 0.4930 4,431 +0.01(+2.71%)
Oct 21, 2025 0.5128 0.5128 0.4800 0.4800 4,146 -0.03(-5.77%)
Oct 20, 2025 0.5088 0.5095 0.5088 0.5094 4,648 +0.01(+2.93%)
Oct 17, 2025 0.4949 0.4949 0.4949 0.4949 1,957 -0.01(-1.02%)
Oct 16, 2025 0.4840 0.5000 0.4600 0.5000 75,225 +0.04(+8.70%)
Oct 15, 2025 0.4600 0.4821 0.4600 0.4600 10,632 +0.00(+0.00%)
Oct 14, 2025 0.4718 0.4821 0.4600 0.4600 19,026 +0.02(+4.17%)
Oct 13, 2025 0.4416 0.4416 0.4416 0.4416 2,844 -0.02(-3.45%)
Oct 10, 2025 0.4574 0.4612 0.4574 0.4574 528 +0.00(+0.42%)
Oct 09, 2025 0.4456 0.4802 0.4230 0.4555 203,425 +0.02(+5.68%)
Oct 08, 2025 0.4141 0.4310 0.4141 0.4310 3,100 +0.01(+3.23%)
Oct 07, 2025 0.4400 0.4400 0.4153 0.4175 6,200 -0.00(-0.97%)
Oct 06, 2025 0.4110 0.4339 0.3961 0.4216 28,031 -0.01(-2.41%)
Oct 03, 2025 0.4593 0.4600 0.4312 0.4320 46,256 -0.03(-6.55%)
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.