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 0.4700 0.4700 0.4234 0.4292 118,423 -0.03(-5.88%)
Dec 26, 2025 0.4400 0.4799 0.4400 0.4560 61,034 +0.02(+5.07%)
Dec 24, 2025 0.4520 0.4520 0.4337 0.4340 18,515 -0.02(-4.70%)
Dec 23, 2025 0.4500 0.4800 0.4499 0.4554 98,790 +0.00(+0.09%)
Dec 22, 2025 0.4300 0.4700 0.4200 0.4550 82,524 +0.03(+7.06%)
Dec 19, 2025 0.4408 0.4499 0.4100 0.4250 90,440 +0.03(+6.76%)
Dec 18, 2025 0.3977 0.4300 0.3850 0.3981 90,586 -0.01(-1.39%)
Dec 17, 2025 0.4261 0.4400 0.4000 0.4037 31,510 +0.01(+3.51%)
Dec 16, 2025 0.4053 0.4053 0.3900 0.3900 18,462 -0.00(-0.69%)
Dec 15, 2025 0.3971 0.4500 0.3867 0.3927 73,261 -0.03(-7.88%)
Dec 12, 2025 0.4351 0.4500 0.3954 0.4263 94,788 -0.00(-0.86%)
Dec 11, 2025 0.4115 0.4450 0.4035 0.4300 135,987 +0.02(+4.37%)
Dec 10, 2025 0.4240 0.4300 0.4120 0.4120 73,950 -0.03(-6.34%)
Dec 09, 2025 0.4274 0.4399 0.3823 0.4399 102,350 +0.05(+11.88%)
Dec 08, 2025 0.3900 0.4079 0.3719 0.3932 86,678 +0.01(+1.71%)
Dec 05, 2025 0.3686 0.3964 0.3686 0.3866 124,543 +0.01(+3.59%)
Dec 04, 2025 0.3772 0.3772 0.3569 0.3732 99,181 -0.01(-2.30%)
Dec 03, 2025 0.3790 0.3940 0.3683 0.3820 22,510 -0.00(-0.98%)
Dec 02, 2025 0.3539 0.3984 0.3539 0.3858 41,914 +0.00(+0.70%)
Dec 01, 2025 0.3868 0.4166 0.3828 0.3831 154,500 +0.01(+1.81%)
Nov 28, 2025 0.3310 0.3763 0.3310 0.3763 62,429 +0.06(+20.22%)
Nov 26, 2025 0.3109 0.3228 0.3105 0.3130 182,651 -0.01(-2.19%)
Nov 25, 2025 0.3200 0.3335 0.3050 0.3200 92,940 +0.00(+1.56%)
Nov 24, 2025 0.3086 0.3221 0.3086 0.3151 20,108 -0.01(-4.08%)
Nov 21, 2025 0.3200 0.3950 0.3151 0.3285 118,759 +0.01(+2.66%)
Nov 20, 2025 0.3336 0.3520 0.3200 0.3200 110,166 -0.02(-5.88%)
Nov 19, 2025 0.3420 0.3420 0.3300 0.3400 24,602 +0.00(+0.47%)
Nov 18, 2025 0.3000 0.3384 0.2970 0.3384 375,871 +0.04(+12.80%)
Nov 17, 2025 0.3200 0.3240 0.3000 0.3000 79,142 -0.02(-6.25%)
Nov 14, 2025 0.3150 0.3330 0.3031 0.3200 132,263 +0.01(+2.89%)
Nov 13, 2025 0.3440 0.3440 0.3100 0.3110 58,550 -0.03(-8.53%)
Nov 12, 2025 0.3439 0.3440 0.3164 0.3400 154,740 -0.00(-0.06%)
Nov 11, 2025 0.3640 0.3640 0.3349 0.3402 66,575 -0.04(-9.59%)
Nov 10, 2025 0.3600 0.4000 0.3309 0.3763 70,660 +0.02(+6.63%)
Nov 07, 2025 0.4700 0.4700 0.3250 0.3529 66,262 +0.02(+6.36%)
Nov 06, 2025 0.3302 0.3400 0.3139 0.3318 103,118 +0.00(+0.55%)
Nov 05, 2025 0.3326 0.3408 0.3300 0.3300 84,720 -0.01(-3.11%)
Nov 04, 2025 0.3510 0.3785 0.3330 0.3406 151,782 -0.02(-4.83%)
Nov 03, 2025 0.3770 0.4000 0.3540 0.3579 96,390 -0.01(-3.27%)
Oct 31, 2025 0.3697 0.3806 0.3635 0.3700 104,340 -0.02(-4.32%)
Oct 30, 2025 0.3900 0.3900 0.3562 0.3867 113,406 -0.01(-2.91%)
Oct 29, 2025 0.3950 0.4128 0.3950 0.3983 7,600 +0.01(+3.21%)
Oct 28, 2025 0.3872 0.4052 0.3714 0.3859 92,100 +0.02(+4.04%)
Oct 27, 2025 0.3830 0.4200 0.3515 0.3709 65,976 -0.01(-2.47%)
Oct 24, 2025 0.4203 0.4300 0.3803 0.3803 258,840 -0.03(-8.36%)
Oct 23, 2025 0.4700 0.4700 0.3988 0.4150 182,128 +0.03(+8.64%)
Oct 22, 2025 0.3761 0.4000 0.3617 0.3820 357,418 +0.01(+1.57%)
Oct 21, 2025 0.4200 0.4200 0.3677 0.3761 217,975 -0.04(-10.13%)
Oct 20, 2025 0.3800 0.4467 0.3800 0.4185 350,575 +0.06(+15.80%)
Oct 17, 2025 0.3932 0.4040 0.3602 0.3614 151,616 -0.04(-10.14%)
Oct 16, 2025 0.4376 0.4376 0.3927 0.4022 228,470 -0.04(-8.28%)
Oct 15, 2025 0.4135 0.4704 0.4110 0.4385 133,015 +0.03(+6.05%)
Oct 14, 2025 0.4701 0.4750 0.4069 0.4135 290,504 -0.08(-16.98%)
Oct 13, 2025 0.4460 0.5800 0.4460 0.4981 170,595 +0.07(+17.23%)
Oct 10, 2025 0.4276 0.4337 0.4200 0.4249 68,151 +0.00(+0.09%)
Oct 09, 2025 0.4362 0.4447 0.4222 0.4245 68,631 +0.03(+8.85%)
Oct 08, 2025 0.4567 0.4567 0.3900 0.3900 72,721 -0.04(-8.26%)
Oct 07, 2025 0.4430 0.4605 0.3886 0.4251 229,998 -0.03(-6.57%)
Oct 06, 2025 0.4535 0.4737 0.4323 0.4550 311,735 +0.00(+0.33%)
Oct 03, 2025 0.4815 0.5443 0.4520 0.4535 77,403 -0.02(-3.67%)
Oct 02, 2025 0.4603 0.5500 0.4361 0.4708 351,472 +0.00(+0.17%)
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.