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 26, 2025 2.030 2.060 1.990 2.050 8,912 +0.03(+1.49%)
Dec 24, 2025 1.970 2.030 1.950 2.020 12,041 +0.02(+1.00%)
Dec 23, 2025 2.045 2.090 1.980 2.000 15,211 -0.03(-1.67%)
Dec 22, 2025 2.250 2.253 2.020 2.034 12,003 -0.13(-5.83%)
Dec 19, 2025 2.080 2.260 1.940 2.160 17,695 +0.23(+11.69%)
Dec 18, 2025 2.065 2.065 1.900 1.934 9,081 -0.11(-5.20%)
Dec 17, 2025 2.080 2.090 1.950 2.040 18,679 -0.05(-2.21%)
Dec 16, 2025 2.080 2.100 2.000 2.086 7,727 +0.08(+3.78%)
Dec 15, 2025 2.188 2.260 1.965 2.010 53,809 -0.12(-5.63%)
Dec 12, 2025 2.320 2.350 2.110 2.130 32,324 -0.16(-6.99%)
Dec 11, 2025 2.240 2.350 2.240 2.290 14,940 -0.18(-7.21%)
Dec 10, 2025 2.470 2.522 2.400 2.468 8,333 -0.07(-2.83%)
Dec 09, 2025 2.462 2.710 2.400 2.540 37,068 +0.10(+4.10%)
Dec 08, 2025 2.540 2.620 2.230 2.440 16,973 -0.02(-0.81%)
Dec 05, 2025 2.750 2.780 2.410 2.460 37,069 -0.33(-11.67%)
Dec 04, 2025 2.810 3.010 2.785 2.785 17,331 +0.03(+0.91%)
Dec 03, 2025 2.790 2.800 2.720 2.760 7,686 +0.07(+2.53%)
Dec 02, 2025 2.750 2.750 2.650 2.692 16,315 +0.04(+1.58%)
Dec 01, 2025 2.730 2.890 2.646 2.650 33,697 -0.36(-11.96%)
Nov 28, 2025 2.820 3.110 2.727 3.010 24,656 +0.21(+7.50%)
Nov 26, 2025 2.740 2.819 2.740 2.800 2,618 +0.09(+3.32%)
Nov 25, 2025 2.890 2.890 2.700 2.710 15,828 -0.18(-6.37%)
Nov 24, 2025 2.778 2.990 2.720 2.894 13,742 +0.05(+1.92%)
Nov 21, 2025 2.750 2.850 2.500 2.840 57,517 -0.06(-2.07%)
Nov 20, 2025 3.080 3.123 2.790 2.900 44,952 -0.02(-0.72%)
Nov 19, 2025 3.100 3.110 2.880 2.921 48,405 -0.30(-9.29%)
Nov 18, 2025 2.933 3.320 2.810 3.220 40,051 +0.29(+9.90%)
Nov 17, 2025 3.200 3.560 2.910 2.930 51,236 -0.29(-8.92%)
Nov 14, 2025 3.150 3.300 2.880 3.217 66,805 -0.00(-0.09%)
Nov 13, 2025 4.100 4.155 3.010 3.220 81,304 -1.08(-25.12%)
Nov 12, 2025 4.180 4.680 3.830 4.300 93,109 +0.07(+1.65%)
Nov 11, 2025 4.350 4.700 4.190 4.230 56,647 -0.31(-6.87%)
Nov 10, 2025 4.210 4.780 2.350 4.542 134,477 -0.02(-0.39%)
Nov 07, 2025 3.740 5.200 3.450 4.560 406,266 +1.54(+50.99%)
Nov 06, 2025 2.400 3.160 2.330 3.020 67,176 +0.64(+26.73%)
Nov 05, 2025 2.230 2.520 2.230 2.383 58,511 +0.20(+9.31%)
Nov 04, 2025 2.332 2.332 2.055 2.180 66,620 -0.15(-6.44%)
Nov 03, 2025 2.420 2.500 2.150 2.330 41,654 -0.09(-3.72%)
Oct 31, 2025 2.600 2.720 2.380 2.420 25,247 -0.08(-3.20%)
Oct 30, 2025 2.559 2.620 2.500 2.500 26,586 -0.18(-6.72%)
Oct 29, 2025 2.660 2.830 2.600 2.680 25,348 +0.10(+3.88%)
Oct 28, 2025 3.060 3.090 2.580 2.580 45,084 -0.36(-12.24%)
Oct 27, 2025 2.790 3.000 2.660 2.940 41,816 +0.28(+10.53%)
Oct 24, 2025 2.600 2.680 2.510 2.660 41,747 +0.05(+1.92%)
Oct 23, 2025 2.500 2.670 2.190 2.610 27,006 +0.26(+10.97%)
Oct 22, 2025 2.870 2.940 2.200 2.352 72,683 -0.59(-19.95%)
Oct 21, 2025 3.046 3.100 2.800 2.938 21,193 +0.10(+3.45%)
Oct 20, 2025 3.200 3.450 2.750 2.840 34,274 -0.09(-3.07%)
Oct 17, 2025 2.826 2.930 2.680 2.930 14,838 +0.24(+8.88%)
Oct 16, 2025 3.294 3.390 2.660 2.691 37,888 -0.56(-17.20%)
Oct 15, 2025 3.255 3.600 3.040 3.250 18,592 +0.24(+7.97%)
Oct 14, 2025 2.840 3.850 2.572 3.010 49,402 +0.03(+1.04%)
Oct 13, 2025 3.200 3.406 2.800 2.979 65,454 -0.28(-8.59%)
Oct 10, 2025 3.528 3.930 3.120 3.259 35,476 -0.07(-2.13%)
Oct 09, 2025 3.900 3.930 3.110 3.330 34,516 -0.68(-16.96%)
Oct 08, 2025 3.580 4.025 3.580 4.010 26,108 +0.36(+9.86%)
Oct 07, 2025 4.100 4.138 3.580 3.650 28,765 -0.47(-11.43%)
Oct 06, 2025 4.000 4.260 3.990 4.121 24,434 +0.32(+8.45%)
Oct 03, 2025 3.680 4.140 3.600 3.800 26,704 +0.05(+1.33%)
Oct 02, 2025 3.610 3.780 3.560 3.750 20,424 +0.24(+6.84%)
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.