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 8.330 9.540 8.200 8.400 29,164 -0.60(-6.67%)
Dec 26, 2025 8.550 9.790 8.420 9.000 29,230 +0.74(+8.96%)
Dec 24, 2025 8.250 8.620 8.210 8.260 18,109 -0.61(-6.88%)
Dec 23, 2025 8.290 8.870 8.200 8.870 35,208 +0.68(+8.30%)
Dec 22, 2025 8.190 8.640 8.011 8.190 32,578 -0.07(-0.85%)
Dec 19, 2025 8.080 9.000 7.980 8.260 107,066 -0.14(-1.67%)
Dec 18, 2025 8.250 8.450 8.250 8.400 32,573 +0.15(+1.82%)
Dec 17, 2025 8.425 8.640 7.930 8.250 48,360 -0.75(-8.33%)
Dec 16, 2025 8.280 10.65 8.070 9.000 61,841 +0.66(+7.91%)
Dec 15, 2025 8.540 8.540 8.160 8.340 109,365 +0.10(+1.21%)
Dec 12, 2025 8.390 8.455 8.240 8.240 30,168 -0.30(-3.51%)
Dec 11, 2025 8.490 8.600 8.430 8.540 30,874 +0.15(+1.79%)
Dec 10, 2025 8.100 8.440 8.100 8.390 57,937 +0.20(+2.44%)
Dec 09, 2025 8.265 8.340 8.100 8.190 55,879 -0.12(-1.44%)
Dec 08, 2025 8.535 8.535 8.190 8.310 42,145 +0.11(+1.34%)
Dec 05, 2025 8.130 8.344 8.056 8.200 33,109 +0.01(+0.12%)
Dec 04, 2025 8.295 8.295 7.980 8.190 53,366 +0.01(+0.12%)
Dec 03, 2025 8.130 8.200 8.130 8.180 34,332 -0.05(-0.61%)
Dec 02, 2025 8.248 8.270 8.130 8.230 36,348 -0.01(-0.12%)
Dec 01, 2025 8.050 8.280 8.050 8.240 66,257 +0.19(+2.36%)
Nov 28, 2025 8.340 8.340 7.920 8.050 191,079 -0.20(-2.42%)
Nov 26, 2025 8.160 8.300 8.150 8.250 78,098 +0.21(+2.61%)
Nov 25, 2025 8.100 8.200 8.040 8.040 47,832 +0.00(+0.00%)
Nov 24, 2025 8.070 8.090 7.970 8.040 46,348 +0.12(+1.52%)
Nov 21, 2025 8.068 8.120 7.910 7.920 46,595 +0.00(+0.00%)
Nov 20, 2025 8.065 8.150 7.830 7.920 43,509 +0.14(+1.80%)
Nov 19, 2025 7.850 7.950 7.750 7.780 41,959 +0.03(+0.35%)
Nov 18, 2025 7.490 7.848 7.490 7.753 127,061 -0.17(-2.11%)
Nov 17, 2025 8.010 8.090 7.912 7.920 21,834 -0.26(-3.18%)
Nov 14, 2025 8.136 8.180 8.008 8.180 48,558 +0.06(+0.74%)
Nov 13, 2025 8.185 8.250 8.060 8.120 40,837 +0.19(+2.40%)
Nov 12, 2025 7.930 8.040 7.875 7.930 32,917 +0.16(+2.06%)
Nov 11, 2025 7.707 7.870 7.707 7.770 46,791 -0.08(-1.02%)
Nov 10, 2025 7.760 7.850 7.750 7.850 74,357 +0.24(+3.15%)
Nov 07, 2025 7.610 7.720 7.490 7.610 45,740 -0.18(-2.31%)
Nov 06, 2025 7.780 7.840 7.740 7.790 78,199 +0.02(+0.26%)
Nov 05, 2025 7.550 7.830 7.550 7.770 96,836 -0.04(-0.51%)
Nov 04, 2025 7.830 7.900 7.810 7.810 57,546 -0.13(-1.64%)
Nov 03, 2025 7.840 8.000 7.840 7.940 42,815 +0.26(+3.39%)
Oct 31, 2025 7.700 7.740 7.675 7.680 38,435 -0.11(-1.41%)
Oct 30, 2025 7.940 8.040 7.790 7.790 28,629 -0.18(-2.32%)
Oct 29, 2025 7.920 8.125 7.920 7.975 33,128 -0.09(-1.05%)
Oct 28, 2025 7.963 8.090 7.963 8.060 16,962 -0.03(-0.37%)
Oct 27, 2025 8.055 8.090 7.973 8.090 69,845 -0.14(-1.70%)
Oct 24, 2025 8.175 8.300 8.070 8.230 18,103 -0.05(-0.60%)
Oct 23, 2025 8.225 8.340 8.110 8.280 44,214 +0.06(+0.73%)
Oct 22, 2025 8.270 8.270 8.160 8.220 16,784 +0.07(+0.86%)
Oct 21, 2025 8.250 8.390 8.070 8.150 39,577 +0.07(+0.87%)
Oct 20, 2025 8.100 8.170 8.060 8.080 25,235 +0.01(+0.06%)
Oct 17, 2025 7.960 8.090 7.910 8.075 22,707 -0.16(-1.88%)
Oct 16, 2025 7.990 8.270 7.990 8.230 25,741 -0.15(-1.79%)
Oct 15, 2025 8.290 8.500 8.290 8.380 31,031 -0.20(-2.33%)
Oct 14, 2025 8.445 8.590 8.430 8.580 40,674 -0.06(-0.69%)
Oct 13, 2025 8.650 8.650 8.510 8.640 21,272 +0.05(+0.64%)
Oct 10, 2025 8.700 8.812 8.570 8.585 35,372 -0.08(-0.98%)
Oct 09, 2025 8.580 8.815 8.580 8.670 48,236 -0.06(-0.69%)
Oct 08, 2025 8.930 8.930 8.450 8.730 41,307 +0.11(+1.28%)
Oct 07, 2025 8.740 8.740 8.390 8.620 78,525 +0.13(+1.53%)
Oct 06, 2025 8.480 8.550 8.360 8.490 43,068 -0.23(-2.64%)
Oct 03, 2025 8.500 8.771 8.500 8.720 70,839 +0.16(+1.87%)
Oct 02, 2025 8.560 8.610 8.470 8.560 30,663 -0.11(-1.27%)
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.