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 30, 2025 1.117 1.142 1.111 1.142 4,100 +0.09(+8.76%)
Dec 29, 2025 1.046 1.055 1.046 1.050 9,971 +0.06(+6.06%)
Dec 22, 2025 0.9900 0 +0.02(+1.97%)
Dec 19, 2025 0.9709 0.9709 0.9709 0.9709 500 -0.02(-1.93%)
Dec 16, 2025 0.9900 300 -0.01(-1.00%)
Dec 15, 2025 1.050 1.050 1.000 1.000 16,100 +0.01(+0.90%)
Dec 12, 2025 0.9911 0.9911 0.9911 0.9911 250 +0.05(+4.89%)
Dec 10, 2025 0.9449 2,100 -0.00(-0.01%)
Dec 09, 2025 0.9472 0.9472 0.9450 0.9450 2,000 +0.02(+2.16%)
Dec 08, 2025 0.9250 0.9250 0.9215 0.9250 1,100 -0.01(-1.60%)
Dec 05, 2025 0.9400 0.9557 0.9400 0.9400 7,000 +0.00(+0.37%)
Dec 03, 2025 0.9365 0 -0.06(-5.84%)
Dec 01, 2025 0.9946 0 -0.03(-2.49%)
Nov 28, 2025 1.010 1.030 1.010 1.020 5,701 -0.02(-1.92%)
Nov 26, 2025 1.015 1.040 1.012 1.040 31,900 +0.05(+5.05%)
Nov 19, 2025 0.9900 0 -0.03(-3.04%)
Nov 18, 2025 1.021 1.021 1.021 1.021 1,000 +0.03(+2.55%)
Nov 17, 2025 1.030 1.030 0.9956 0.9956 1,564 -0.06(-6.08%)
Nov 14, 2025 1.070 1.080 1.024 1.060 5,700 -0.04(-3.46%)
Nov 13, 2025 1.110 1.110 1.098 1.098 4,000 -0.02(-2.14%)
Nov 12, 2025 1.140 1.140 1.122 1.122 2,721 -0.02(-1.58%)
Nov 11, 2025 1.130 1.140 1.130 1.140 2,200 +0.01(+0.88%)
Nov 10, 2025 1.140 1.140 1.130 1.130 6,503 +0.04(+3.67%)
Nov 07, 2025 1.090 1.130 1.090 1.090 800 -0.04(-3.54%)
Nov 05, 2025 1.130 0 +0.03(+3.20%)
Nov 03, 2025 1.095 0 +0.02(+1.58%)
Oct 31, 2025 1.125 1.130 1.078 1.078 15,800 -0.03(-2.88%)
Oct 30, 2025 1.110 1.110 1.110 1.110 1,800 +0.03(+2.78%)
Oct 29, 2025 1.080 1.090 1.080 1.080 3,400 +0.00(+0.00%)
Oct 28, 2025 1.090 1.090 1.080 1.080 15,760 -0.01(-0.92%)
Oct 27, 2025 1.040 1.101 1.028 1.090 82,000 +0.06(+5.83%)
Oct 24, 2025 1.030 1.030 1.030 1.030 100 +0.01(+0.98%)
Oct 23, 2025 1.020 1.050 1.020 1.020 3,500 +0.04(+3.57%)
Oct 22, 2025 0.9848 0.9848 0.9333 0.9848 1,100 +0.07(+7.30%)
Oct 21, 2025 0.8700 0.9178 0.8700 0.9178 3,400 +0.04(+4.15%)
Oct 16, 2025 0.8812 0 -0.04(-4.38%)
Oct 15, 2025 0.9250 0.9250 0.9101 0.9216 5,036 +0.01(+0.84%)
Oct 14, 2025 0.9400 0.9400 0.9114 0.9139 9,553 -0.03(-2.78%)
Oct 13, 2025 0.9400 0.9400 0.9400 0.9400 1,450 +0.01(+0.97%)
Oct 10, 2025 0.9500 0.9500 0.9310 0.9310 12,225 +0.00(+0.11%)
Oct 09, 2025 0.9484 0.9484 0.9300 0.9300 3,025 -0.05(-4.90%)
Oct 08, 2025 0.9779 0.9779 0.9779 0.9779 1,000 +0.01(+0.81%)
Oct 07, 2025 0.9700 0.9700 0.9700 0.9700 3,000 -0.04(-3.77%)
Oct 06, 2025 0.9900 1.008 0.9800 1.008 18,710 +0.04(+4.33%)
Oct 03, 2025 0.9662 0.9662 0.9662 0.9662 175 +0.00(+0.20%)
Oct 02, 2025 0.9643 0.9643 0.8985 0.9643 3,245 +0.05(+5.47%)
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.