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 0.7499 0.7750 0.7435 0.7750 69,061 +0.03(+3.33%)
Dec 23, 2025 0.7262 0.7544 0.7200 0.7500 34,053 +0.02(+3.11%)
Dec 22, 2025 0.7260 0.7412 0.7078 0.7274 87,653 +0.03(+3.80%)
Dec 19, 2025 0.7004 0.7147 0.6358 0.7008 168,660 +0.03(+4.15%)
Dec 18, 2025 0.6600 0.6780 0.6577 0.6729 60,945 +0.02(+2.78%)
Dec 17, 2025 0.6700 0.6775 0.6500 0.6547 190,842 -0.02(-2.76%)
Dec 16, 2025 0.7000 0.7124 0.6700 0.6733 191,315 -0.03(-3.75%)
Dec 15, 2025 0.7077 0.7400 0.6980 0.6995 203,040 -0.03(-3.56%)
Dec 12, 2025 0.7029 0.7256 0.6941 0.7253 209,401 +0.00(+0.26%)
Dec 11, 2025 0.6973 0.7419 0.6973 0.7234 38,354 +0.00(+0.60%)
Dec 10, 2025 0.7200 0.7200 0.6907 0.7191 68,771 -0.02(-2.82%)
Dec 09, 2025 0.7113 0.7400 0.6808 0.7400 55,535 +0.02(+2.08%)
Dec 08, 2025 0.7200 0.7275 0.6930 0.7249 139,322 +0.02(+3.03%)
Dec 05, 2025 0.6939 0.7140 0.6800 0.7036 156,542 +0.03(+4.28%)
Dec 04, 2025 0.6202 0.6764 0.6000 0.6747 167,455 +0.04(+6.96%)
Dec 03, 2025 0.6399 0.6399 0.6050 0.6308 41,108 -0.01(-1.99%)
Dec 02, 2025 0.6529 0.6529 0.6200 0.6436 71,816 +0.02(+2.63%)
Dec 01, 2025 0.7233 0.7233 0.6271 0.6271 173,488 -0.08(-11.68%)
Nov 28, 2025 0.8755 0.8755 0.7062 0.7100 82,733 -0.03(-4.43%)
Nov 26, 2025 0.7274 0.7580 0.7102 0.7429 36,501 +0.01(+1.77%)
Nov 25, 2025 0.8755 0.8755 0.6826 0.7300 69,096 +0.02(+3.27%)
Nov 24, 2025 0.6862 0.7150 0.6727 0.7069 70,718 +0.02(+2.45%)
Nov 21, 2025 0.7107 0.7161 0.6580 0.6900 349,283 -0.03(-4.10%)
Nov 20, 2025 0.7735 0.7792 0.7100 0.7195 48,012 -0.02(-2.69%)
Nov 19, 2025 0.7900 0.7952 0.7394 0.7394 101,651 -0.04(-5.21%)
Nov 18, 2025 0.7141 0.7800 0.7061 0.7800 112,469 +0.04(+6.11%)
Nov 17, 2025 0.7700 0.8284 0.7300 0.7351 44,321 -0.08(-10.35%)
Nov 14, 2025 0.8000 0.8651 0.7943 0.8200 28,488 +0.01(+0.95%)
Nov 13, 2025 0.8302 0.8552 0.8100 0.8123 21,292 +0.00(+0.36%)
Nov 12, 2025 0.8195 0.8438 0.8072 0.8094 27,577 +0.00(+0.27%)
Nov 11, 2025 0.7881 0.8206 0.7325 0.8072 162,420 -0.03(-3.90%)
Nov 10, 2025 0.9463 0.9499 0.8170 0.8400 130,796 -0.07(-7.91%)
Nov 07, 2025 1.120 1.120 0.8856 0.9122 291,718 -0.05(-5.40%)
Nov 06, 2025 0.9900 1.050 0.9300 0.9643 44,018 -0.07(-6.38%)
Nov 05, 2025 0.9606 1.143 0.9600 1.030 324,488 +0.07(+7.04%)
Nov 04, 2025 0.9401 0.9932 0.9285 0.9623 23,093 -0.04(-3.77%)
Nov 03, 2025 0.9450 1.109 0.9450 1.000 290,025 +0.00(+0.04%)
Oct 31, 2025 1.070 1.070 0.9795 0.9996 23,005 -0.07(-6.57%)
Oct 30, 2025 1.020 1.070 1.009 1.070 48,669 +0.05(+4.89%)
Oct 29, 2025 1.040 1.058 1.010 1.020 28,880 +0.00(+0.20%)
Oct 28, 2025 0.9353 1.040 0.9353 1.018 183,898 +0.06(+6.04%)
Oct 27, 2025 0.9928 0.9928 0.9300 0.9600 44,198 -0.03(-2.56%)
Oct 24, 2025 1.050 1.050 0.9700 0.9852 25,960 -0.01(-1.16%)
Oct 23, 2025 0.9710 1.010 0.9710 0.9968 26,404 +0.05(+4.87%)
Oct 22, 2025 0.9500 0.9828 0.9115 0.9505 24,814 +0.01(+0.69%)
Oct 21, 2025 0.9500 1.100 0.9135 0.9440 54,792 -0.06(-5.79%)
Oct 20, 2025 1.010 1.015 0.9900 1.002 20,204 +0.01(+1.35%)
Oct 17, 2025 1.050 1.100 0.9887 0.9887 62,665 -0.05(-4.93%)
Oct 16, 2025 1.100 1.172 1.039 1.040 91,704 -0.05(-4.41%)
Oct 15, 2025 1.060 1.102 1.038 1.088 226,915 +0.07(+7.30%)
Oct 14, 2025 1.041 1.088 0.9998 1.014 63,624 -0.07(-6.11%)
Oct 13, 2025 1.100 1.100 1.000 1.080 76,658 +0.06(+6.09%)
Oct 10, 2025 0.9241 1.031 0.9235 1.018 110,012 +0.12(+13.11%)
Oct 09, 2025 0.9650 0.9700 0.8939 0.9000 40,262 -0.04(-4.21%)
Oct 08, 2025 0.9650 1.010 0.9336 0.9396 52,373 -0.07(-7.11%)
Oct 07, 2025 0.9000 1.012 0.8998 1.012 28,238 +0.12(+13.65%)
Oct 06, 2025 0.9135 0.9389 0.8849 0.8900 41,229 +0.03(+4.04%)
Oct 03, 2025 0.8400 0.9000 0.8375 0.8554 33,536 +0.02(+2.80%)
Oct 02, 2025 0.8570 0.8700 0.8220 0.8321 20,560 -0.02(-2.84%)
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.