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 1.630 1.790 1.595 1.595 3,860 -0.01(-0.90%)
Dec 24, 2025 1.537 1.610 1.537 1.610 932 +0.02(+1.26%)
Dec 23, 2025 1.540 1.620 1.520 1.590 1,505 -0.05(-3.05%)
Dec 22, 2025 1.540 1.710 1.490 1.640 4,637 -0.06(-3.24%)
Dec 19, 2025 1.580 1.730 1.580 1.695 2,994 +0.22(+14.53%)
Dec 18, 2025 1.660 1.660 1.330 1.480 15,902 -0.16(-9.76%)
Dec 17, 2025 1.640 1.866 1.640 1.640 500 -0.25(-13.23%)
Dec 16, 2025 1.820 1.900 1.770 1.890 2,715 +0.06(+3.28%)
Dec 15, 2025 1.770 1.950 1.610 1.830 16,034 -0.13(-6.63%)
Dec 12, 2025 2.050 2.050 1.960 1.960 17,441 -0.04(-2.00%)
Dec 11, 2025 2.000 2.040 1.970 2.000 9,626 +0.03(+1.52%)
Dec 10, 2025 2.010 2.210 1.910 1.970 22,271 -0.17(-8.12%)
Dec 09, 2025 2.140 2.180 2.040 2.144 14,676 +0.12(+6.14%)
Dec 08, 2025 2.170 2.200 2.020 2.020 2,693 +0.01(+0.50%)
Dec 05, 2025 2.110 2.110 1.930 2.010 3,805 -0.13(-6.07%)
Dec 04, 2025 2.243 2.275 2.140 2.140 17,524 -0.06(-2.73%)
Dec 03, 2025 2.030 2.360 2.020 2.200 29,521 +0.29(+15.18%)
Dec 02, 2025 2.100 2.100 1.840 1.910 39,891 -0.25(-11.57%)
Dec 01, 2025 2.150 2.260 2.040 2.160 64,960 +0.00(+0.00%)
Nov 28, 2025 2.040 2.500 2.020 2.160 116,333 +0.24(+12.50%)
Nov 26, 2025 1.810 1.980 1.810 1.920 50,847 +0.12(+6.67%)
Nov 25, 2025 1.853 1.870 1.768 1.800 16,803 -0.10(-5.26%)
Nov 24, 2025 1.900 2.120 1.550 1.900 73,419 +0.35(+22.58%)
Nov 21, 2025 1.610 1.610 1.540 1.550 23,240 -0.23(-12.92%)
Nov 20, 2025 1.520 1.780 1.340 1.780 95,975 +0.25(+16.32%)
Nov 19, 2025 1.650 1.655 1.530 1.530 13,782 -0.09(-5.54%)
Nov 18, 2025 1.390 1.650 1.379 1.620 122,220 +0.18(+12.50%)
Nov 17, 2025 1.300 1.630 1.250 1.440 45,022 +0.25(+21.01%)
Nov 14, 2025 1.350 1.390 1.190 1.190 15,332 -0.15(-11.19%)
Nov 13, 2025 1.620 1.677 1.200 1.340 39,943 -0.39(-22.54%)
Nov 12, 2025 1.820 1.860 1.610 1.730 26,746 -0.26(-13.07%)
Nov 11, 2025 2.022 2.022 1.940 1.990 2,906 -0.04(-2.15%)
Nov 10, 2025 2.098 2.210 1.970 2.034 24,377 -0.04(-1.75%)
Nov 07, 2025 2.024 2.090 1.915 2.070 48,046 +0.21(+11.29%)
Nov 06, 2025 2.210 2.230 1.860 1.860 48,917 -0.23(-11.00%)
Nov 05, 2025 1.980 2.250 1.940 2.090 219,822 +0.11(+5.56%)
Nov 04, 2025 1.840 2.190 1.810 1.980 285,770 +0.16(+8.70%)
Nov 03, 2025 1.370 1.830 1.230 1.821 118,737 +0.63(+53.07%)
Oct 31, 2025 1.390 1.390 1.140 1.190 258,117 -0.06(-4.80%)
Oct 30, 2025 1.520 1.520 1.188 1.250 176,147 -0.32(-20.38%)
Oct 29, 2025 1.470 1.570 1.410 1.570 6,050 +0.12(+8.13%)
Oct 28, 2025 1.500 1.600 1.410 1.452 6,120 -0.12(-7.52%)
Oct 27, 2025 1.520 1.700 1.410 1.570 47,069 +0.12(+8.28%)
Oct 24, 2025 1.610 1.700 1.260 1.450 88,537 -0.14(-8.81%)
Oct 23, 2025 1.490 1.640 1.476 1.590 7,500 +0.17(+11.97%)
Oct 22, 2025 1.500 1.500 1.420 1.420 4,434 -0.11(-7.19%)
Oct 21, 2025 1.660 1.660 1.450 1.530 3,442 -0.13(-7.83%)
Oct 20, 2025 1.570 1.760 1.490 1.660 13,310 +0.13(+8.50%)
Oct 17, 2025 1.560 1.600 1.420 1.530 6,723 -0.14(-8.38%)
Oct 16, 2025 1.780 1.820 1.600 1.670 21,811 +0.07(+4.37%)
Oct 15, 2025 1.750 1.750 1.600 1.600 8,128 -0.08(-4.76%)
Oct 14, 2025 1.661 1.860 1.580 1.680 37,516 -0.12(-6.67%)
Oct 13, 2025 1.680 1.920 1.650 1.800 61,478 +0.39(+27.66%)
Oct 10, 2025 1.470 1.560 1.410 1.410 56,259 -0.01(-0.53%)
Oct 09, 2025 1.450 1.452 1.398 1.417 18,868 +0.04(+2.72%)
Oct 08, 2025 1.420 1.420 1.330 1.380 9,773 +0.01(+0.73%)
Oct 07, 2025 1.449 1.452 1.370 1.370 28,913 -0.03(-2.14%)
Oct 06, 2025 1.400 1.460 1.380 1.400 242,487 +0.02(+1.27%)
Oct 03, 2025 1.399 1.400 1.358 1.383 22,224 -0.02(-1.43%)
Oct 02, 2025 1.400 1.420 1.338 1.403 34,506 +0.06(+4.66%)
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.